Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 101.31 | 103.15 | 101.00 | 102.45 | 586,665 | +1.32(+1.31%) |
Feb 27, 2014 | 99.46 | 101.26 | 99.24 | 101.13 | 414,884 | +0.93(+0.93%) |
Feb 26, 2014 | 100.46 | 101.43 | 99.97 | 100.20 | 701,586 | -0.51(-0.51%) |
Feb 25, 2014 | 100.35 | 100.71 | 99.45 | 100.71 | 402,236 | +0.63(+0.63%) |
Feb 24, 2014 | 99.44 | 101.36 | 99.21 | 100.08 | 485,418 | +0.87(+0.88%) |
Feb 21, 2014 | 99.41 | 99.80 | 98.52 | 99.21 | 348,009 | -0.01(-0.01%) |
Feb 20, 2014 | 97.63 | 99.37 | 97.39 | 99.22 | 440,312 | +1.96(+2.02%) |
Feb 19, 2014 | 96.97 | 98.28 | 96.94 | 97.26 | 615,106 | -0.14(-0.14%) |
Feb 18, 2014 | 96.34 | 97.53 | 95.71 | 97.40 | 408,111 | +1.03(+1.07%) |
Feb 14, 2014 | 95.25 | 96.37 | 96.37 | 96.37 | 743,800 | +1.56(+1.65%) |
Feb 13, 2014 | 88.95 | 95.68 | 88.62 | 94.81 | 956,439 | +4.81(+5.34%) |
Feb 12, 2014 | 89.72 | 90.48 | 89.13 | 90.00 | 423,554 | +0.57(+0.64%) |
Feb 11, 2014 | 88.03 | 89.86 | 88.01 | 89.43 | 508,357 | +1.75(+2.00%) |
Feb 10, 2014 | 87.92 | 88.02 | 87.00 | 87.68 | 441,340 | -0.24(-0.27%) |
Feb 07, 2014 | 88.02 | 89.05 | 87.54 | 87.92 | 364,446 | +0.33(+0.38%) |
Feb 06, 2014 | 85.81 | 87.69 | 85.81 | 87.59 | 270,791 | +1.84(+2.15%) |
Feb 05, 2014 | 85.49 | 86.19 | 83.92 | 85.75 | 434,184 | +0.08(+0.09%) |
Feb 04, 2014 | 84.98 | 85.76 | 84.21 | 85.67 | 476,503 | +1.31(+1.55%) |
Feb 03, 2014 | 86.29 | 86.61 | 84.16 | 84.36 | 433,251 | -1.86(-2.16%) |
Jan 31, 2014 | 86.30 | 87.14 | 86.06 | 86.22 | 580,293 | -0.77(-0.89%) |
Jan 30, 2014 | 86.86 | 87.41 | 85.83 | 86.99 | 448,335 | +0.43(+0.50%) |
Jan 29, 2014 | 88.53 | 88.53 | 86.47 | 86.56 | 864,346 | -3.46(-3.84%) |
Jan 28, 2014 | 89.85 | 90.41 | 89.32 | 90.02 | 323,784 | +0.46(+0.51%) |
Jan 27, 2014 | 89.56 | 90.11 | 87.54 | 89.56 | 429,411 | +0.28(+0.31%) |
Jan 24, 2014 | 92.47 | 92.74 | 89.25 | 89.28 | 438,559 | -3.74(-4.02%) |
Jan 23, 2014 | 94.72 | 94.72 | 92.77 | 93.02 | 434,300 | -2.00(-2.10%) |
Jan 22, 2014 | 96.02 | 96.03 | 94.42 | 95.02 | 332,957 | -0.93(-0.97%) |
Jan 21, 2014 | 95.48 | 95.95 | 94.95 | 95.95 | 524,834 | +0.89(+0.94%) |
Jan 17, 2014 | 94.49 | 95.06 | 95.06 | 95.06 | 380,200 | +1.29(+1.38%) |
Jan 16, 2014 | 93.89 | 94.26 | 93.57 | 93.77 | 421,590 | +0.17(+0.18%) |
Jan 15, 2014 | 93.05 | 94.57 | 92.88 | 93.60 | 493,465 | +0.55(+0.59%) |
Jan 14, 2014 | 93.27 | 93.65 | 92.25 | 93.05 | 748,317 | +0.26(+0.28%) |
Jan 13, 2014 | 93.20 | 94.08 | 92.35 | 92.79 | 685,386 | -0.28(-0.30%) |
Jan 10, 2014 | 92.51 | 93.09 | 92.02 | 93.07 | 360,926 | +0.92(+1.00%) |
Jan 09, 2014 | 92.87 | 93.00 | 91.79 | 92.15 | 279,020 | -0.65(-0.70%) |
Jan 08, 2014 | 93.97 | 94.42 | 92.48 | 92.80 | 411,053 | -1.21(-1.29%) |
Jan 07, 2014 | 92.91 | 94.20 | 91.95 | 94.01 | 334,007 | +1.30(+1.40%) |
Jan 06, 2014 | 92.73 | 93.14 | 92.14 | 92.71 | 332,854 | +0.16(+0.17%) |
Jan 03, 2014 | 92.18 | 92.87 | 91.83 | 92.55 | 216,191 | +0.35(+0.38%) |
Jan 02, 2014 | 93.11 | 93.41 | 91.74 | 92.20 | 225,924 | -1.21(-1.30%) |
Dec 31, 2013 | 93.19 | 93.41 | 93.41 | 93.41 | 142,800 | +0.31(+0.33%) |
Dec 30, 2013 | 92.53 | 93.27 | 92.00 | 93.10 | 217,780 | +0.47(+0.51%) |
Dec 27, 2013 | 93.20 | 93.20 | 92.07 | 92.63 | 162,162 | -0.50(-0.54%) |
Dec 26, 2013 | 93.44 | 93.54 | 92.14 | 93.13 | 138,085 | +0.11(+0.12%) |
Dec 24, 2013 | 92.88 | 93.25 | 92.53 | 93.02 | 112,616 | +0.29(+0.31%) |
Dec 23, 2013 | 93.43 | 93.80 | 92.48 | 92.73 | 248,336 | -0.10(-0.11%) |
Dec 20, 2013 | 92.06 | 92.83 | 91.65 | 92.83 | 329,996 | +1.09(+1.19%) |
Dec 19, 2013 | 91.50 | 91.98 | 91.03 | 91.74 | 363,602 | -0.26(-0.28%) |
Dec 18, 2013 | 91.99 | 92.00 | 90.16 | 92.00 | 663,638 | +0.30(+0.33%) |
Dec 17, 2013 | 91.29 | 92.00 | 91.02 | 91.70 | 559,111 | +0.41(+0.45%) |
Dec 16, 2013 | 89.65 | 91.43 | 89.65 | 91.29 | 296,439 | +1.69(+1.89%) |
Dec 13, 2013 | 88.95 | 89.76 | 88.95 | 89.60 | 397,280 | +0.44(+0.49%) |
Dec 12, 2013 | 89.18 | 89.36 | 88.69 | 89.16 | 322,302 | -0.24(-0.27%) |
Dec 11, 2013 | 90.24 | 90.60 | 89.14 | 89.40 | 289,750 | -0.97(-1.07%) |
Dec 10, 2013 | 90.76 | 91.14 | 90.18 | 90.37 | 354,391 | -0.74(-0.81%) |
Dec 09, 2013 | 90.43 | 91.19 | 90.43 | 91.11 | 342,951 | +0.82(+0.91%) |
Dec 06, 2013 | 90.11 | 90.52 | 89.60 | 90.29 | 512,870 | +1.10(+1.23%) |
Dec 05, 2013 | 89.30 | 89.86 | 89.06 | 89.19 | 335,422 | -0.28(-0.31%) |
Dec 04, 2013 | 89.47 | 90.03 | 88.80 | 89.47 | 669,778 | -0.04(-0.04%) |
Dec 03, 2013 | 89.94 | 90.59 | 89.20 | 89.51 | 1,016,190 | +0.04(+0.04%) |