Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 115.26 | 115.32 | 112.88 | 113.64 | 40,402 | -1.45(-1.26%) |
Feb 27, 2014 | 114.66 | 115.22 | 114.16 | 115.09 | 32,785 | +0.80(+0.70%) |
Feb 26, 2014 | 114.15 | 114.80 | 113.77 | 114.29 | 38,349 | +0.15(+0.13%) |
Feb 25, 2014 | 114.19 | 114.51 | 113.75 | 114.14 | 34,167 | +0.33(+0.29%) |
Feb 24, 2014 | 113.81 | 114.40 | 113.15 | 113.82 | 38,731 | +0.66(+0.59%) |
Feb 21, 2014 | 113.73 | 113.79 | 113.04 | 113.15 | 28,649 | -0.49(-0.43%) |
Feb 20, 2014 | 111.78 | 113.69 | 111.78 | 113.64 | 32,642 | +1.83(+1.63%) |
Feb 19, 2014 | 111.61 | 112.58 | 111.30 | 111.82 | 104,650 | +0.26(+0.23%) |
Feb 18, 2014 | 110.33 | 111.96 | 110.33 | 111.56 | 41,787 | +3.28(+3.03%) |
Feb 14, 2014 | 107.91 | 108.28 | 108.28 | 108.28 | 41,588 | +0.35(+0.33%) |
Feb 13, 2014 | 106.79 | 107.96 | 106.28 | 107.93 | 49,225 | +0.78(+0.72%) |
Feb 12, 2014 | 107.60 | 107.66 | 107.00 | 107.15 | 50,099 | -0.06(-0.06%) |
Feb 11, 2014 | 106.29 | 107.45 | 106.07 | 107.21 | 112,875 | +1.31(+1.24%) |
Feb 10, 2014 | 104.46 | 105.92 | 104.46 | 105.91 | 20,344 | +2.27(+2.19%) |
Feb 07, 2014 | 102.72 | 104.46 | 102.72 | 103.64 | 20,237 | +1.34(+1.31%) |
Feb 06, 2014 | 102.83 | 103.00 | 101.94 | 102.30 | 25,122 | -0.05(-0.05%) |
Feb 05, 2014 | 102.79 | 102.96 | 101.35 | 102.35 | 53,718 | -0.47(-0.45%) |
Feb 04, 2014 | 102.37 | 102.96 | 102.00 | 102.82 | 27,266 | +1.18(+1.16%) |
Feb 03, 2014 | 104.25 | 104.70 | 101.52 | 101.64 | 52,635 | -2.37(-2.28%) |
Jan 31, 2014 | 103.75 | 104.52 | 103.60 | 104.01 | 16,396 | -0.87(-0.83%) |
Jan 30, 2014 | 103.72 | 105.14 | 103.72 | 104.88 | 38,586 | +1.74(+1.68%) |
Jan 29, 2014 | 103.00 | 104.06 | 102.68 | 103.14 | 54,116 | -1.17(-1.12%) |
Jan 28, 2014 | 103.18 | 104.44 | 103.18 | 104.31 | 45,034 | +1.58(+1.53%) |
Jan 27, 2014 | 104.28 | 104.28 | 101.99 | 102.74 | 59,458 | -1.21(-1.17%) |
Jan 24, 2014 | 105.94 | 106.06 | 103.95 | 103.95 | 33,081 | -2.54(-2.39%) |
Jan 23, 2014 | 107.04 | 107.04 | 105.83 | 106.49 | 37,921 | -0.72(-0.68%) |
Jan 22, 2014 | 107.53 | 107.53 | 106.94 | 107.22 | 39,168 | -0.23(-0.22%) |
Jan 21, 2014 | 107.39 | 107.54 | 106.55 | 107.45 | 37,533 | +0.80(+0.75%) |
Jan 17, 2014 | 106.87 | 106.65 | 106.65 | 106.65 | 23,582 | -0.03(-0.03%) |
Jan 16, 2014 | 106.27 | 106.68 | 105.92 | 106.68 | 69,031 | +0.46(+0.43%) |
Jan 15, 2014 | 106.41 | 106.41 | 106.13 | 106.22 | 35,354 | -0.18(-0.17%) |
Jan 14, 2014 | 105.17 | 106.48 | 105.12 | 106.41 | 75,788 | +1.20(+1.15%) |
Jan 13, 2014 | 105.43 | 106.30 | 104.96 | 105.20 | 42,900 | +0.18(+0.17%) |
Jan 10, 2014 | 104.12 | 105.02 | 103.94 | 105.02 | 24,948 | +0.99(+0.95%) |
Jan 09, 2014 | 104.03 | 104.07 | 102.96 | 104.03 | 30,859 | +0.70(+0.68%) |
Jan 08, 2014 | 102.03 | 103.38 | 102.03 | 103.32 | 29,953 | +1.59(+1.57%) |
Jan 07, 2014 | 101.18 | 101.93 | 101.03 | 101.73 | 25,053 | +0.99(+0.98%) |
Jan 06, 2014 | 101.75 | 101.87 | 100.60 | 100.74 | 25,368 | -0.62(-0.61%) |
Jan 03, 2014 | 101.22 | 101.50 | 101.12 | 101.36 | 19,604 | +0.39(+0.38%) |
Jan 02, 2014 | 101.47 | 101.47 | 100.72 | 100.97 | 14,775 | -0.69(-0.68%) |
Dec 31, 2013 | 101.43 | 101.66 | 101.66 | 101.66 | 57,619 | +0.25(+0.24%) |
Dec 30, 2013 | 101.19 | 101.49 | 100.68 | 101.41 | 13,108 | +0.35(+0.35%) |
Dec 27, 2013 | 101.50 | 101.50 | 100.81 | 101.06 | 15,812 | -0.18(-0.18%) |
Dec 26, 2013 | 100.73 | 101.31 | 100.73 | 101.24 | 45,003 | +0.55(+0.55%) |
Dec 24, 2013 | 100.58 | 100.89 | 100.33 | 100.69 | 38,773 | -0.09(-0.09%) |
Dec 23, 2013 | 101.31 | 101.31 | 100.52 | 100.77 | 28,803 | +0.53(+0.53%) |
Dec 20, 2013 | 100.06 | 100.62 | 100.06 | 100.24 | 23,449 | +0.66(+0.66%) |
Dec 19, 2013 | 99.47 | 99.67 | 99.23 | 99.58 | 18,407 | -0.15(-0.15%) |
Dec 18, 2013 | 97.86 | 99.73 | 97.62 | 99.73 | 19,689 | +2.04(+2.09%) |
Dec 17, 2013 | 98.20 | 98.20 | 97.20 | 97.69 | 12,794 | -0.45(-0.46%) |
Dec 16, 2013 | 98.22 | 98.73 | 97.91 | 98.14 | 10,582 | +0.31(+0.32%) |
Dec 13, 2013 | 98.10 | 98.10 | 97.43 | 97.82 | 48,240 | -0.02(-0.02%) |
Dec 12, 2013 | 98.00 | 98.23 | 97.77 | 97.84 | 20,707 | -0.18(-0.18%) |
Dec 11, 2013 | 99.56 | 99.56 | 97.94 | 98.02 | 23,007 | -2.03(-2.03%) |
Dec 10, 2013 | 100.61 | 100.61 | 99.59 | 100.05 | 24,801 | -0.54(-0.54%) |
Dec 09, 2013 | 101.03 | 101.03 | 100.54 | 100.60 | 15,686 | -0.12(-0.12%) |
Dec 06, 2013 | 100.25 | 100.80 | 100.10 | 100.72 | 14,757 | +0.97(+0.97%) |
Dec 05, 2013 | 99.88 | 99.90 | 99.53 | 99.75 | 12,180 | -0.26(-0.26%) |
Dec 04, 2013 | 99.88 | 100.48 | 99.22 | 100.00 | 13,325 | -0.21(-0.21%) |
Dec 03, 2013 | 101.12 | 101.02 | 99.80 | 100.22 | 93,962 | -0.80(-0.79%) |