Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 93.47 | 95.49 | 92.65 | 93.29 | 6,452,452 | +0.71(+0.76%) |
Feb 27, 2014 | 91.76 | 93.20 | 91.60 | 92.58 | 5,014,446 | +0.92(+1.00%) |
Feb 26, 2014 | 93.20 | 93.45 | 91.57 | 91.66 | 5,175,104 | -1.88(-2.01%) |
Feb 25, 2014 | 94.28 | 94.94 | 93.29 | 93.55 | 3,212,171 | -1.08(-1.14%) |
Feb 24, 2014 | 93.65 | 95.22 | 93.16 | 94.62 | 3,685,850 | +1.46(+1.57%) |
Feb 21, 2014 | 93.09 | 94.40 | 92.72 | 93.16 | 4,513,275 | +0.27(+0.29%) |
Feb 20, 2014 | 92.79 | 93.51 | 92.45 | 92.89 | 4,012,240 | +0.11(+0.11%) |
Feb 19, 2014 | 93.91 | 93.95 | 92.62 | 92.79 | 3,694,850 | -1.20(-1.27%) |
Feb 18, 2014 | 93.91 | 95.02 | 93.70 | 93.98 | 4,086,715 | +0.83(+0.89%) |
Feb 14, 2014 | 92.93 | 93.15 | 93.15 | 93.15 | 3,558,958 | -0.23(-0.25%) |
Feb 13, 2014 | 91.51 | 93.39 | 91.18 | 93.39 | 3,363,760 | +1.46(+1.59%) |
Feb 12, 2014 | 90.97 | 92.17 | 90.92 | 91.93 | 2,908,104 | +0.73(+0.80%) |
Feb 11, 2014 | 90.27 | 91.21 | 89.40 | 91.20 | 3,326,595 | +1.17(+1.30%) |
Feb 10, 2014 | 89.57 | 90.08 | 88.24 | 90.03 | 4,475,814 | +1.05(+1.18%) |
Feb 07, 2014 | 87.14 | 89.09 | 86.67 | 88.98 | 3,794,373 | +2.12(+2.44%) |
Feb 06, 2014 | 86.53 | 87.43 | 86.13 | 86.87 | 3,652,907 | +0.75(+0.87%) |
Feb 05, 2014 | 86.39 | 87.52 | 85.74 | 86.12 | 5,779,752 | -0.53(-0.61%) |
Feb 04, 2014 | 88.08 | 88.11 | 86.60 | 86.65 | 6,804,498 | -0.73(-0.83%) |
Feb 03, 2014 | 89.57 | 90.18 | 87.17 | 87.38 | 6,712,794 | -1.65(-1.85%) |
Jan 31, 2014 | 88.72 | 89.97 | 88.39 | 89.02 | 6,596,551 | -1.45(-1.60%) |
Jan 30, 2014 | 89.86 | 91.29 | 89.47 | 90.47 | 4,418,751 | +1.29(+1.44%) |
Jan 29, 2014 | 87.56 | 90.68 | 87.56 | 89.19 | 7,651,696 | -1.15(-1.27%) |
Jan 28, 2014 | 88.60 | 91.21 | 88.54 | 90.33 | 5,796,886 | +1.63(+1.84%) |
Jan 27, 2014 | 89.25 | 89.68 | 87.88 | 88.70 | 5,511,646 | -0.58(-0.65%) |
Jan 24, 2014 | 91.76 | 91.76 | 89.05 | 89.28 | 6,761,262 | -3.23(-3.49%) |
Jan 23, 2014 | 92.05 | 92.97 | 91.01 | 92.50 | 4,719,821 | -0.58(-0.62%) |
Jan 22, 2014 | 89.68 | 93.15 | 89.49 | 93.08 | 6,796,057 | +3.83(+4.29%) |
Jan 21, 2014 | 89.78 | 89.81 | 88.74 | 89.25 | 4,105,636 | +0.07(+0.08%) |
Jan 17, 2014 | 88.99 | 89.17 | 89.17 | 89.17 | 5,358,096 | +0.09(+0.10%) |
Jan 16, 2014 | 88.92 | 89.58 | 88.49 | 89.08 | 3,408,972 | +0.39(+0.44%) |
Jan 15, 2014 | 88.10 | 89.02 | 87.86 | 88.69 | 4,093,244 | +0.59(+0.67%) |
Jan 14, 2014 | 87.44 | 88.27 | 86.98 | 88.10 | 3,395,433 | +0.99(+1.13%) |
Jan 13, 2014 | 88.55 | 88.86 | 86.77 | 87.11 | 4,949,076 | -1.19(-1.35%) |
Jan 10, 2014 | 89.06 | 89.06 | 86.96 | 88.30 | 4,081,686 | -0.67(-0.76%) |
Jan 09, 2014 | 87.22 | 89.03 | 86.98 | 88.98 | 4,540,649 | +2.25(+2.60%) |
Jan 08, 2014 | 87.29 | 87.49 | 86.33 | 86.72 | 3,317,735 | -0.41(-0.47%) |
Jan 07, 2014 | 84.94 | 87.41 | 84.77 | 87.14 | 4,847,203 | +2.21(+2.60%) |
Jan 06, 2014 | 85.67 | 86.01 | 84.66 | 84.93 | 3,786,214 | -0.74(-0.86%) |
Jan 03, 2014 | 86.59 | 86.79 | 85.36 | 85.67 | 2,773,704 | -0.99(-1.14%) |
Jan 02, 2014 | 85.59 | 86.96 | 85.36 | 86.66 | 3,374,725 | +1.28(+1.50%) |
Dec 31, 2013 | 86.75 | 85.38 | 85.38 | 85.38 | 3,157,000 | -1.06(-1.22%) |
Dec 30, 2013 | 86.34 | 86.46 | 85.61 | 86.43 | 2,049,645 | +0.28(+0.32%) |
Dec 27, 2013 | 85.98 | 86.43 | 85.59 | 86.16 | 2,724,045 | +0.57(+0.66%) |
Dec 26, 2013 | 84.28 | 85.67 | 84.16 | 85.59 | 2,082,399 | +1.58(+1.88%) |
Dec 24, 2013 | 84.82 | 84.88 | 83.97 | 84.01 | 1,354,159 | -0.71(-0.84%) |
Dec 23, 2013 | 85.82 | 85.86 | 84.21 | 84.72 | 2,881,924 | -0.62(-0.73%) |
Dec 20, 2013 | 84.12 | 86.05 | 83.84 | 85.34 | 7,063,195 | +1.07(+1.27%) |
Dec 19, 2013 | 84.23 | 84.34 | 83.01 | 84.27 | 3,744,221 | -0.10(-0.12%) |
Dec 18, 2013 | 83.30 | 84.38 | 82.11 | 84.37 | 5,405,800 | +1.29(+1.56%) |
Dec 17, 2013 | 84.42 | 84.51 | 82.28 | 83.07 | 4,921,433 | -0.84(-1.00%) |
Dec 16, 2013 | 84.48 | 85.34 | 83.87 | 83.91 | 2,777,253 | -0.03(-0.04%) |
Dec 13, 2013 | 84.57 | 84.79 | 83.30 | 83.94 | 3,535,073 | -0.31(-0.36%) |
Dec 12, 2013 | 84.49 | 85.21 | 84.08 | 84.25 | 4,445,882 | -0.36(-0.42%) |
Dec 11, 2013 | 85.65 | 85.65 | 84.56 | 84.61 | 4,890,378 | -0.79(-0.92%) |
Dec 10, 2013 | 84.66 | 85.50 | 84.66 | 85.39 | 4,622,867 | +0.09(+0.11%) |
Dec 09, 2013 | 85.47 | 85.55 | 84.95 | 85.30 | 3,277,072 | -0.10(-0.12%) |
Dec 06, 2013 | 86.12 | 86.12 | 84.71 | 85.41 | 0 | +0.58(+0.68%) |
Dec 05, 2013 | 84.45 | 84.95 | 83.90 | 84.83 | 0 | +0.21(+0.25%) |
Dec 04, 2013 | 84.37 | 84.97 | 83.85 | 84.62 | 3,251,587 | -0.28(-0.33%) |
Dec 03, 2013 | 85.65 | 85.67 | 84.54 | 84.91 | 3,449,250 | -0.76(-0.89%) |