Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 95.15 | 95.87 | 94.96 | 95.53 | 4,484,333 | +0.28(+0.29%) |
Feb 27, 2014 | 94.04 | 95.43 | 93.60 | 95.26 | 4,405,728 | +1.05(+1.11%) |
Feb 26, 2014 | 94.40 | 94.63 | 93.80 | 94.21 | 3,908,078 | -0.05(-0.05%) |
Feb 25, 2014 | 93.79 | 94.61 | 93.50 | 94.26 | 4,163,294 | +0.52(+0.55%) |
Feb 24, 2014 | 93.47 | 94.63 | 93.20 | 93.74 | 3,461,272 | +0.45(+0.48%) |
Feb 21, 2014 | 93.29 | 93.83 | 93.10 | 93.29 | 3,630,484 | +0.01(+0.01%) |
Feb 20, 2014 | 92.64 | 93.62 | 92.21 | 93.29 | 3,038,048 | +0.71(+0.77%) |
Feb 19, 2014 | 93.12 | 94.10 | 92.51 | 92.58 | 3,835,036 | -0.88(-0.94%) |
Feb 18, 2014 | 93.82 | 94.13 | 93.34 | 93.46 | 4,056,677 | -0.23(-0.24%) |
Feb 14, 2014 | 92.02 | 93.68 | 93.68 | 93.68 | 4,273,200 | +1.40(+1.52%) |
Feb 13, 2014 | 91.68 | 92.45 | 91.23 | 92.28 | 4,020,202 | -0.21(-0.23%) |
Feb 12, 2014 | 92.42 | 92.89 | 92.19 | 92.49 | 2,962,513 | +0.22(+0.24%) |
Feb 11, 2014 | 91.37 | 92.63 | 91.36 | 92.27 | 3,696,571 | +0.90(+0.99%) |
Feb 10, 2014 | 91.33 | 91.87 | 90.89 | 91.37 | 4,709,202 | -0.44(-0.48%) |
Feb 07, 2014 | 91.27 | 91.85 | 90.74 | 91.81 | 4,644,556 | +1.01(+1.11%) |
Feb 06, 2014 | 89.89 | 91.01 | 89.53 | 90.80 | 5,434,652 | +1.08(+1.21%) |
Feb 05, 2014 | 90.18 | 90.70 | 88.70 | 89.72 | 7,040,935 | +0.45(+0.51%) |
Feb 04, 2014 | 88.82 | 89.92 | 87.44 | 89.27 | 10,522,374 | +1.99(+2.28%) |
Feb 03, 2014 | 90.32 | 90.58 | 87.08 | 87.28 | 6,025,349 | -3.02(-3.35%) |
Jan 31, 2014 | 89.18 | 91.01 | 89.06 | 90.30 | 5,274,197 | +0.10(+0.11%) |
Jan 30, 2014 | 91.55 | 91.55 | 89.13 | 90.20 | 5,823,788 | -1.55(-1.69%) |
Jan 29, 2014 | 91.65 | 92.47 | 90.87 | 91.75 | 5,087,763 | +0.31(+0.34%) |
Jan 28, 2014 | 91.18 | 91.58 | 90.94 | 91.44 | 3,880,214 | +0.60(+0.66%) |
Jan 27, 2014 | 91.59 | 91.99 | 90.63 | 90.84 | 4,702,751 | -0.89(-0.97%) |
Jan 24, 2014 | 94.20 | 94.20 | 91.73 | 91.73 | 5,371,627 | -3.16(-3.33%) |
Jan 23, 2014 | 95.55 | 95.56 | 94.36 | 94.90 | 3,851,871 | -1.25(-1.30%) |
Jan 22, 2014 | 96.76 | 96.85 | 96.04 | 96.14 | 3,007,126 | -0.36(-0.37%) |
Jan 21, 2014 | 97.53 | 97.88 | 96.01 | 96.50 | 3,837,295 | -0.23(-0.23%) |
Jan 17, 2014 | 97.20 | 96.73 | 96.73 | 96.73 | 3,304,601 | -0.60(-0.62%) |
Jan 16, 2014 | 97.03 | 97.57 | 96.95 | 97.33 | 2,544,818 | -0.20(-0.20%) |
Jan 15, 2014 | 96.80 | 97.79 | 96.90 | 97.52 | 4,295,481 | +0.73(+0.75%) |
Jan 14, 2014 | 95.18 | 96.80 | 94.92 | 96.80 | 3,519,197 | +1.92(+2.03%) |
Jan 13, 2014 | 95.67 | 96.55 | 94.80 | 94.87 | 3,738,247 | -1.06(-1.10%) |
Jan 10, 2014 | 96.47 | 96.64 | 95.58 | 95.93 | 4,619,726 | -0.19(-0.20%) |
Jan 09, 2014 | 96.52 | 96.81 | 95.95 | 96.12 | 3,586,678 | -0.13(-0.13%) |
Jan 08, 2014 | 96.85 | 97.04 | 96.04 | 96.25 | 4,418,597 | -0.72(-0.74%) |
Jan 07, 2014 | 96.83 | 97.35 | 96.60 | 96.97 | 3,585,042 | +0.01(+0.01%) |
Jan 06, 2014 | 97.74 | 98.12 | 96.85 | 96.95 | 3,845,172 | -0.58(-0.59%) |
Jan 03, 2014 | 97.47 | 97.83 | 97.23 | 97.53 | 3,028,405 | +0.23(+0.23%) |
Jan 02, 2014 | 97.25 | 97.92 | 96.94 | 97.30 | 4,329,566 | -1.49(-1.51%) |
Dec 31, 2013 | 98.62 | 98.80 | 98.80 | 98.80 | 2,621,223 | +0.58(+0.60%) |
Dec 30, 2013 | 97.97 | 98.38 | 97.77 | 98.21 | 2,433,492 | +0.05(+0.05%) |
Dec 27, 2013 | 97.76 | 98.20 | 97.60 | 98.16 | 2,690,217 | +0.75(+0.77%) |
Dec 26, 2013 | 96.72 | 97.69 | 96.53 | 97.42 | 3,063,622 | +0.92(+0.95%) |
Dec 24, 2013 | 96.67 | 96.75 | 96.05 | 96.50 | 1,862,007 | +0.13(+0.14%) |
Dec 23, 2013 | 96.58 | 96.81 | 96.03 | 96.37 | 4,882,775 | +0.06(+0.06%) |
Dec 20, 2013 | 96.35 | 97.28 | 96.23 | 96.31 | 8,314,174 | +0.22(+0.23%) |
Dec 19, 2013 | 95.14 | 96.17 | 94.91 | 96.09 | 5,746,242 | +0.43(+0.45%) |
Dec 18, 2013 | 92.62 | 95.67 | 92.62 | 95.66 | 7,918,751 | +3.11(+3.36%) |
Dec 17, 2013 | 91.87 | 92.72 | 91.56 | 92.56 | 8,810,940 | +2.63(+2.92%) |
Dec 16, 2013 | 89.32 | 90.71 | 89.09 | 89.93 | 3,982,304 | +0.87(+0.97%) |
Dec 13, 2013 | 89.49 | 89.71 | 88.75 | 89.06 | 2,474,929 | -0.11(-0.12%) |
Dec 12, 2013 | 89.20 | 89.74 | 88.75 | 89.17 | 3,529,975 | -0.13(-0.15%) |
Dec 11, 2013 | 90.69 | 91.34 | 89.26 | 89.30 | 5,532,745 | -0.55(-0.61%) |
Dec 10, 2013 | 90.21 | 90.54 | 89.84 | 89.85 | 3,340,309 | -0.72(-0.79%) |
Dec 09, 2013 | 90.52 | 91.00 | 90.44 | 90.57 | 2,930,414 | -0.03(-0.03%) |
Dec 06, 2013 | 90.30 | 90.73 | 90.06 | 90.60 | 4,097,051 | +1.25(+1.40%) |
Dec 05, 2013 | 89.04 | 89.92 | 88.91 | 89.34 | 4,032,941 | +0.26(+0.29%) |
Dec 04, 2013 | 88.72 | 89.88 | 88.40 | 89.08 | 4,898,422 | -0.10(-0.11%) |
Dec 03, 2013 | 88.80 | 89.94 | 88.16 | 89.18 | 11,157,263 | -0.76(-0.85%) |