Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 113.78 | 115.19 | 113.78 | 114.26 | 0 | +1.59(+1.41%) |
Feb 27, 2014 | 111.88 | 112.91 | 111.88 | 112.67 | 53,019 | -1.62(-1.42%) |
Feb 26, 2014 | 113.86 | 114.72 | 113.44 | 114.29 | 49,388 | +0.71(+0.62%) |
Feb 25, 2014 | 113.60 | 114.36 | 113.36 | 113.58 | 53,075 | -0.54(-0.47%) |
Feb 24, 2014 | 113.60 | 114.45 | 112.46 | 114.12 | 38,709 | +1.66(+1.48%) |
Feb 21, 2014 | 112.62 | 113.33 | 112.28 | 112.46 | 0 | -0.14(-0.12%) |
Feb 20, 2014 | 111.61 | 112.79 | 111.48 | 112.60 | 73,899 | -0.18(-0.16%) |
Feb 19, 2014 | 113.18 | 114.25 | 112.78 | 112.78 | 46,532 | -0.48(-0.42%) |
Feb 18, 2014 | 113.35 | 113.76 | 112.90 | 113.26 | 57,889 | +0.04(+0.04%) |
Feb 14, 2014 | 113.22 | 113.22 | 113.22 | 0 | +1.67(+1.50%) | |
Feb 13, 2014 | 109.38 | 111.55 | 109.38 | 111.55 | 71,760 | +2.05(+1.87%) |
Feb 12, 2014 | 109.47 | 110.00 | 109.22 | 109.50 | 51,142 | -0.12(-0.11%) |
Feb 11, 2014 | 107.85 | 109.62 | 107.53 | 109.62 | 26,574 | +2.53(+2.36%) |
Feb 10, 2014 | 107.13 | 107.23 | 106.73 | 107.09 | 24,306 | -0.99(-0.92%) |
Feb 07, 2014 | 106.60 | 108.25 | 106.60 | 108.08 | 0 | +1.77(+1.66%) |
Feb 06, 2014 | 104.51 | 106.58 | 104.51 | 106.31 | 46,364 | +2.13(+2.04%) |
Feb 05, 2014 | 103.65 | 104.22 | 103.32 | 104.18 | 38,847 | +0.20(+0.19%) |
Feb 04, 2014 | 103.36 | 103.98 | 102.96 | 103.98 | 65,285 | -0.60(-0.57%) |
Feb 03, 2014 | 106.45 | 106.54 | 104.56 | 104.58 | 56,274 | -2.75(-2.56%) |
Jan 31, 2014 | 106.11 | 107.70 | 105.74 | 107.33 | 0 | -1.22(-1.12%) |
Jan 30, 2014 | 108.12 | 108.76 | 107.77 | 108.55 | 31,300 | +1.37(+1.28%) |
Jan 29, 2014 | 106.81 | 108.02 | 106.68 | 107.18 | 32,178 | -1.30(-1.20%) |
Jan 28, 2014 | 108.02 | 108.90 | 107.56 | 108.48 | 33,884 | +2.70(+2.56%) |
Jan 27, 2014 | 107.03 | 107.05 | 105.24 | 105.78 | 31,324 | -0.05(-0.05%) |
Jan 24, 2014 | 108.08 | 108.15 | 105.82 | 105.83 | 0 | -3.47(-3.17%) |
Jan 23, 2014 | 108.90 | 109.30 | 108.32 | 109.30 | 189,926 | +0.41(+0.38%) |
Jan 22, 2014 | 109.61 | 109.73 | 108.47 | 108.89 | 29,183 | -0.73(-0.67%) |
Jan 21, 2014 | 109.75 | 110.01 | 109.23 | 109.62 | 29,681 | +2.40(+2.24%) |
Jan 17, 2014 | 107.22 | 107.22 | 107.22 | 0 | -0.56(-0.51%) | |
Jan 16, 2014 | 107.36 | 107.89 | 107.18 | 107.78 | 46,494 | +1.11(+1.04%) |
Jan 15, 2014 | 106.35 | 106.99 | 105.96 | 106.67 | 36,346 | +0.32(+0.30%) |
Jan 14, 2014 | 105.10 | 106.49 | 105.10 | 106.35 | 34,277 | +1.44(+1.37%) |
Jan 13, 2014 | 105.32 | 105.97 | 104.75 | 104.91 | 45,901 | -1.24(-1.17%) |
Jan 10, 2014 | 105.54 | 106.39 | 105.54 | 106.15 | 34,633 | +1.28(+1.22%) |
Jan 09, 2014 | 105.29 | 105.31 | 104.11 | 104.87 | 42,769 | -0.85(-0.80%) |
Jan 08, 2014 | 106.13 | 106.17 | 105.51 | 105.72 | 31,176 | -1.09(-1.02%) |
Jan 07, 2014 | 106.49 | 106.99 | 106.35 | 106.81 | 53,463 | +1.28(+1.21%) |
Jan 06, 2014 | 104.20 | 106.24 | 103.71 | 105.53 | 137,892 | +1.51(+1.45%) |
Jan 03, 2014 | 104.20 | 104.55 | 103.94 | 104.02 | 0 | -0.17(-0.16%) |
Jan 02, 2014 | 105.24 | 105.24 | 103.95 | 104.19 | 38,806 | -3.60(-3.34%) |
Dec 31, 2013 | 107.79 | 107.79 | 107.79 | 0 | +0.23(+0.21%) | |
Dec 30, 2013 | 107.15 | 107.56 | 106.96 | 107.56 | 18,574 | +0.37(+0.35%) |
Dec 27, 2013 | 107.38 | 107.38 | 106.88 | 107.19 | 0 | +0.31(+0.29%) |
Dec 26, 2013 | 105.99 | 106.88 | 105.75 | 106.88 | 21,356 | +1.02(+0.96%) |
Dec 24, 2013 | 104.65 | 105.92 | 104.65 | 105.86 | 25,482 | +0.56(+0.53%) |
Dec 23, 2013 | 105.19 | 105.52 | 104.84 | 105.30 | 58,763 | +1.49(+1.43%) |
Dec 20, 2013 | 103.80 | 104.28 | 103.66 | 103.81 | 0 | +0.85(+0.83%) |
Dec 19, 2013 | 102.50 | 103.15 | 102.43 | 102.96 | 45,380 | -0.34(-0.33%) |
Dec 18, 2013 | 102.48 | 103.65 | 102.07 | 103.30 | 59,860 | +0.76(+0.74%) |
Dec 17, 2013 | 102.91 | 102.91 | 102.18 | 102.54 | 29,543 | -0.64(-0.63%) |
Dec 16, 2013 | 103.37 | 103.51 | 102.86 | 103.19 | 33,660 | +1.75(+1.72%) |
Dec 13, 2013 | 101.34 | 101.44 | 100.85 | 101.44 | 21,522 | +0.06(+0.06%) |
Dec 12, 2013 | 101.33 | 102.00 | 101.21 | 101.38 | 38,544 | -0.41(-0.40%) |
Dec 11, 2013 | 103.28 | 103.28 | 101.79 | 101.79 | 46,036 | -1.46(-1.41%) |
Dec 10, 2013 | 103.30 | 103.49 | 102.91 | 103.25 | 32,544 | -0.69(-0.66%) |
Dec 09, 2013 | 104.04 | 104.25 | 103.50 | 103.94 | 19,355 | +0.06(+0.06%) |
Dec 06, 2013 | 103.65 | 104.14 | 103.34 | 103.88 | 17,719 | +1.54(+1.50%) |
Dec 05, 2013 | 102.80 | 103.36 | 102.33 | 102.34 | 21,117 | -0.75(-0.73%) |
Dec 04, 2013 | 101.97 | 103.16 | 101.97 | 103.09 | 27,313 | -1.71(-1.63%) |
Dec 03, 2013 | 105.16 | 105.42 | 104.48 | 104.80 | 32,642 | -1.61(-1.51%) |