Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 93.50 | 95.52 | 92.68 | 93.31 | 6,450,705 | +0.71(+0.76%) |
Feb 27, 2014 | 91.79 | 93.22 | 91.62 | 92.61 | 5,013,088 | +0.92(+1.00%) |
Feb 26, 2014 | 93.22 | 93.47 | 91.60 | 91.69 | 5,173,702 | -1.88(-2.01%) |
Feb 25, 2014 | 94.31 | 94.97 | 93.31 | 93.57 | 3,211,301 | -1.08(-1.14%) |
Feb 24, 2014 | 93.68 | 95.25 | 93.19 | 94.65 | 3,684,852 | +1.46(+1.57%) |
Feb 21, 2014 | 93.11 | 94.43 | 92.74 | 93.19 | 4,512,053 | +0.27(+0.29%) |
Feb 20, 2014 | 92.81 | 93.53 | 92.47 | 92.92 | 4,011,153 | +0.11(+0.11%) |
Feb 19, 2014 | 93.94 | 93.98 | 92.65 | 92.81 | 3,693,850 | -1.20(-1.27%) |
Feb 18, 2014 | 93.93 | 95.05 | 93.73 | 94.01 | 4,085,608 | +0.83(+0.89%) |
Feb 14, 2014 | 92.95 | 93.18 | 93.18 | 93.18 | 3,557,994 | -0.23(-0.25%) |
Feb 13, 2014 | 91.53 | 93.42 | 91.21 | 93.41 | 3,362,849 | +1.46(+1.59%) |
Feb 12, 2014 | 90.99 | 92.20 | 90.94 | 91.95 | 2,907,316 | +0.73(+0.80%) |
Feb 11, 2014 | 90.29 | 91.23 | 89.42 | 91.22 | 3,325,694 | +1.17(+1.29%) |
Feb 10, 2014 | 89.59 | 90.10 | 88.26 | 90.06 | 4,474,600 | +1.05(+1.18%) |
Feb 07, 2014 | 87.17 | 89.11 | 86.70 | 89.01 | 3,793,345 | +2.12(+2.44%) |
Feb 06, 2014 | 86.55 | 87.45 | 86.15 | 86.89 | 3,651,917 | +0.75(+0.87%) |
Feb 05, 2014 | 86.41 | 87.54 | 85.77 | 86.14 | 5,778,186 | -0.53(-0.61%) |
Feb 04, 2014 | 88.10 | 88.13 | 86.62 | 86.67 | 6,802,654 | -0.73(-0.83%) |
Feb 03, 2014 | 89.59 | 90.21 | 87.19 | 87.40 | 6,710,975 | -1.65(-1.85%) |
Jan 31, 2014 | 88.75 | 89.99 | 88.41 | 89.05 | 6,594,763 | -1.45(-1.60%) |
Jan 30, 2014 | 89.88 | 91.31 | 89.50 | 90.50 | 4,417,553 | +1.29(+1.44%) |
Jan 29, 2014 | 87.59 | 90.70 | 87.59 | 89.21 | 7,649,622 | -1.15(-1.27%) |
Jan 28, 2014 | 88.63 | 91.23 | 88.57 | 90.36 | 5,795,315 | +1.63(+1.84%) |
Jan 27, 2014 | 89.27 | 89.71 | 87.90 | 88.72 | 5,510,152 | -0.58(-0.65%) |
Jan 24, 2014 | 91.79 | 91.79 | 89.08 | 89.30 | 6,759,429 | -3.23(-3.49%) |
Jan 23, 2014 | 92.08 | 92.99 | 91.03 | 92.53 | 4,718,541 | -0.58(-0.62%) |
Jan 22, 2014 | 89.71 | 93.17 | 89.52 | 93.10 | 6,794,215 | +3.83(+4.29%) |
Jan 21, 2014 | 89.80 | 89.83 | 88.76 | 89.27 | 4,104,523 | +0.07(+0.08%) |
Jan 17, 2014 | 89.02 | 89.20 | 89.20 | 89.20 | 5,356,643 | +0.09(+0.10%) |
Jan 16, 2014 | 88.95 | 89.60 | 88.51 | 89.11 | 3,408,049 | +0.39(+0.44%) |
Jan 15, 2014 | 88.13 | 89.05 | 87.89 | 88.72 | 4,092,135 | +0.59(+0.67%) |
Jan 14, 2014 | 87.47 | 88.29 | 87.00 | 88.13 | 3,394,513 | +0.99(+1.13%) |
Jan 13, 2014 | 88.57 | 88.88 | 86.79 | 87.14 | 4,947,735 | -1.19(-1.35%) |
Jan 10, 2014 | 89.08 | 89.08 | 86.99 | 88.33 | 4,080,580 | -0.67(-0.76%) |
Jan 09, 2014 | 87.24 | 89.05 | 87.00 | 89.00 | 4,539,419 | +2.25(+2.60%) |
Jan 08, 2014 | 87.32 | 87.51 | 86.35 | 86.75 | 3,316,836 | -0.41(-0.47%) |
Jan 07, 2014 | 84.97 | 87.43 | 84.79 | 87.16 | 4,845,889 | +2.21(+2.60%) |
Jan 06, 2014 | 85.69 | 86.03 | 84.68 | 84.95 | 3,785,188 | -0.74(-0.86%) |
Jan 03, 2014 | 86.61 | 86.82 | 85.39 | 85.69 | 2,772,952 | -0.99(-1.14%) |
Jan 02, 2014 | 85.61 | 86.98 | 85.39 | 86.68 | 3,373,810 | +1.28(+1.50%) |
Dec 31, 2013 | 86.77 | 85.40 | 85.40 | 85.40 | 3,156,145 | -1.06(-1.22%) |
Dec 30, 2013 | 86.36 | 86.48 | 85.63 | 86.46 | 2,049,089 | +0.28(+0.32%) |
Dec 27, 2013 | 86.01 | 86.46 | 85.61 | 86.18 | 2,723,307 | +0.57(+0.66%) |
Dec 26, 2013 | 84.31 | 85.70 | 84.18 | 85.61 | 2,081,834 | +1.58(+1.88%) |
Dec 24, 2013 | 84.85 | 84.90 | 83.99 | 84.03 | 1,353,792 | -0.71(-0.84%) |
Dec 23, 2013 | 85.84 | 85.88 | 84.23 | 84.74 | 2,881,143 | -0.62(-0.73%) |
Dec 20, 2013 | 84.14 | 86.07 | 83.86 | 85.36 | 7,061,281 | +1.07(+1.27%) |
Dec 19, 2013 | 84.26 | 84.36 | 83.04 | 84.29 | 3,743,206 | -0.10(-0.12%) |
Dec 18, 2013 | 83.32 | 84.41 | 82.13 | 84.39 | 5,404,335 | +1.30(+1.56%) |
Dec 17, 2013 | 84.44 | 84.53 | 82.30 | 83.09 | 4,920,100 | -0.84(-1.00%) |
Dec 16, 2013 | 84.50 | 85.37 | 83.90 | 83.93 | 2,776,500 | -0.03(-0.04%) |
Dec 13, 2013 | 84.59 | 84.82 | 83.33 | 83.96 | 3,534,115 | -0.31(-0.36%) |
Dec 12, 2013 | 84.52 | 85.24 | 84.10 | 84.27 | 4,444,677 | -0.36(-0.42%) |
Dec 11, 2013 | 85.68 | 85.68 | 84.58 | 84.63 | 4,889,052 | -0.79(-0.92%) |
Dec 10, 2013 | 84.68 | 85.53 | 84.68 | 85.42 | 4,621,614 | +0.09(+0.11%) |
Dec 09, 2013 | 85.49 | 85.58 | 84.97 | 85.33 | 3,276,184 | -0.10(-0.12%) |
Dec 06, 2013 | 86.14 | 86.14 | 84.73 | 85.43 | 0 | +0.58(+0.68%) |
Dec 05, 2013 | 84.47 | 84.97 | 83.92 | 84.85 | 0 | +0.21(+0.25%) |
Dec 04, 2013 | 84.40 | 85.00 | 83.87 | 84.64 | 3,250,706 | -0.28(-0.33%) |
Dec 03, 2013 | 85.67 | 85.69 | 84.56 | 84.93 | 3,448,316 | -0.76(-0.89%) |