Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 102.76 | 104.89 | 102.45 | 104.31 | 1,852,327 | +1.71(+1.66%) |
Feb 27, 2014 | 102.27 | 103.21 | 101.82 | 102.60 | 1,353,213 | +0.29(+0.28%) |
Feb 26, 2014 | 100.30 | 104.55 | 100.30 | 102.31 | 2,754,314 | -0.17(-0.16%) |
Feb 25, 2014 | 105.15 | 105.84 | 101.95 | 102.48 | 3,677,691 | -2.97(-2.81%) |
Feb 24, 2014 | 95.60 | 106.44 | 95.37 | 105.45 | 7,081,582 | +10.08(+10.57%) |
Feb 21, 2014 | 95.27 | 96.56 | 94.95 | 95.37 | 3,730,152 | +0.54(+0.57%) |
Feb 20, 2014 | 93.60 | 95.46 | 93.60 | 94.83 | 1,988,508 | +0.24(+0.25%) |
Feb 19, 2014 | 94.54 | 95.48 | 94.38 | 94.59 | 1,733,230 | -0.31(-0.32%) |
Feb 18, 2014 | 93.43 | 96.42 | 93.08 | 94.89 | 2,532,580 | +1.93(+2.08%) |
Feb 14, 2014 | 89.84 | 92.96 | 92.96 | 92.96 | 2,974,625 | +2.98(+3.31%) |
Feb 13, 2014 | 88.60 | 90.18 | 88.37 | 89.99 | 1,628,522 | +1.33(+1.50%) |
Feb 12, 2014 | 90.25 | 91.11 | 88.48 | 88.66 | 1,527,915 | -1.56(-1.73%) |
Feb 11, 2014 | 89.54 | 90.47 | 88.00 | 90.22 | 1,489,775 | +0.74(+0.83%) |
Feb 10, 2014 | 88.84 | 89.48 | 87.84 | 89.48 | 1,792,384 | +0.46(+0.52%) |
Feb 07, 2014 | 89.05 | 89.57 | 87.71 | 89.01 | 2,442,816 | -0.64(-0.71%) |
Feb 06, 2014 | 88.64 | 89.79 | 87.84 | 89.65 | 2,330,335 | +0.88(+0.99%) |
Feb 05, 2014 | 84.40 | 89.86 | 84.40 | 88.77 | 5,005,763 | -1.63(-1.81%) |
Feb 04, 2014 | 89.48 | 90.51 | 88.40 | 90.40 | 2,206,291 | +1.03(+1.15%) |
Feb 03, 2014 | 90.14 | 90.27 | 88.93 | 89.38 | 2,198,170 | -0.87(-0.97%) |
Jan 31, 2014 | 90.00 | 90.60 | 89.78 | 90.25 | 1,520,323 | -0.81(-0.89%) |
Jan 30, 2014 | 89.89 | 91.75 | 89.79 | 91.05 | 1,168,289 | +1.53(+1.71%) |
Jan 29, 2014 | 88.28 | 91.44 | 87.37 | 89.52 | 2,458,612 | +0.46(+0.52%) |
Jan 28, 2014 | 89.04 | 89.73 | 88.76 | 89.06 | 1,285,771 | -0.02(-0.02%) |
Jan 27, 2014 | 89.15 | 89.76 | 87.97 | 89.08 | 1,709,059 | +0.04(+0.04%) |
Jan 24, 2014 | 88.39 | 89.34 | 88.03 | 89.04 | 1,868,755 | -0.18(-0.20%) |
Jan 23, 2014 | 88.96 | 90.75 | 88.85 | 89.22 | 1,880,638 | +0.05(+0.05%) |
Jan 22, 2014 | 89.17 | 89.50 | 88.63 | 89.17 | 1,408,704 | +0.45(+0.50%) |
Jan 21, 2014 | 89.68 | 89.91 | 88.36 | 88.73 | 1,517,596 | -0.84(-0.94%) |
Jan 17, 2014 | 89.04 | 89.57 | 89.57 | 89.57 | 1,722,026 | +0.38(+0.43%) |
Jan 16, 2014 | 89.71 | 90.06 | 88.23 | 89.19 | 1,219,292 | -0.90(-1.00%) |
Jan 15, 2014 | 89.77 | 90.57 | 89.52 | 90.09 | 1,553,100 | +0.32(+0.35%) |
Jan 14, 2014 | 89.08 | 89.89 | 88.58 | 89.77 | 1,084,435 | +0.70(+0.79%) |
Jan 13, 2014 | 89.91 | 90.66 | 89.01 | 89.07 | 2,009,201 | -0.86(-0.96%) |
Jan 10, 2014 | 89.97 | 91.61 | 88.12 | 89.93 | 4,392,957 | -1.88(-2.05%) |
Jan 09, 2014 | 92.57 | 93.12 | 91.81 | 91.81 | 2,437,764 | -0.38(-0.41%) |
Jan 08, 2014 | 93.36 | 93.36 | 91.78 | 92.19 | 2,515,320 | -1.07(-1.14%) |
Jan 07, 2014 | 91.56 | 94.00 | 91.36 | 93.26 | 2,761,949 | -0.19(-0.21%) |
Jan 06, 2014 | 94.88 | 94.96 | 92.71 | 93.46 | 1,994,546 | -0.93(-0.98%) |
Jan 03, 2014 | 95.40 | 95.57 | 94.22 | 94.38 | 1,330,917 | -1.00(-1.05%) |
Jan 02, 2014 | 95.31 | 96.35 | 94.88 | 95.39 | 1,501,238 | -0.35(-0.37%) |
Dec 31, 2013 | 95.23 | 95.74 | 95.74 | 95.74 | 923,761 | +0.69(+0.72%) |
Dec 30, 2013 | 95.67 | 95.92 | 94.90 | 95.05 | 596,334 | -0.53(-0.55%) |
Dec 27, 2013 | 95.69 | 96.44 | 95.33 | 95.58 | 517,954 | -0.19(-0.20%) |
Dec 26, 2013 | 95.55 | 96.01 | 95.15 | 95.77 | 435,830 | +0.25(+0.26%) |
Dec 24, 2013 | 95.48 | 96.02 | 95.36 | 95.53 | 379,867 | +0.18(+0.18%) |
Dec 23, 2013 | 94.72 | 95.84 | 94.38 | 95.35 | 772,002 | +1.09(+1.16%) |
Dec 20, 2013 | 94.28 | 94.91 | 93.54 | 94.26 | 1,151,758 | +0.19(+0.20%) |
Dec 19, 2013 | 92.71 | 94.23 | 91.77 | 94.07 | 2,003,742 | +0.89(+0.95%) |
Dec 18, 2013 | 92.17 | 93.54 | 91.23 | 93.18 | 1,073,037 | +1.54(+1.68%) |
Dec 17, 2013 | 92.73 | 92.74 | 91.36 | 91.65 | 824,908 | -0.96(-1.04%) |
Dec 16, 2013 | 92.42 | 93.30 | 91.57 | 92.61 | 981,242 | +0.19(+0.20%) |
Dec 13, 2013 | 93.31 | 94.38 | 92.16 | 92.43 | 931,837 | -0.52(-0.56%) |
Dec 12, 2013 | 94.06 | 94.73 | 92.22 | 92.94 | 1,602,384 | -1.35(-1.43%) |
Dec 11, 2013 | 96.20 | 96.89 | 94.08 | 94.29 | 1,767,014 | -1.57(-1.64%) |
Dec 10, 2013 | 96.25 | 96.64 | 95.69 | 95.87 | 1,147,193 | -0.73(-0.76%) |
Dec 09, 2013 | 96.01 | 97.09 | 96.01 | 96.60 | 1,085,775 | +0.39(+0.40%) |
Dec 06, 2013 | 95.31 | 96.35 | 95.16 | 96.21 | 1,363,975 | +1.93(+2.05%) |
Dec 05, 2013 | 95.74 | 96.27 | 94.19 | 94.28 | 1,366,397 | -1.71(-1.78%) |
Dec 04, 2013 | 96.80 | 96.89 | 94.77 | 95.99 | 1,466,475 | -0.93(-0.95%) |
Dec 03, 2013 | 97.04 | 97.25 | 96.12 | 96.91 | 1,254,423 | -0.45(-0.47%) |