Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 105.92 | 106.00 | 103.70 | 104.73 | 703,811 | -0.87(-0.82%) |
Feb 27, 2014 | 105.70 | 106.05 | 104.61 | 105.60 | 777,479 | -0.20(-0.19%) |
Feb 26, 2014 | 106.00 | 106.39 | 104.45 | 105.80 | 1,063,425 | +0.23(+0.22%) |
Feb 25, 2014 | 107.14 | 107.99 | 105.32 | 105.57 | 921,947 | -0.19(-0.18%) |
Feb 24, 2014 | 104.11 | 106.46 | 104.07 | 105.76 | 764,162 | +1.21(+1.16%) |
Feb 21, 2014 | 104.05 | 105.97 | 103.10 | 104.55 | 940,346 | +0.76(+0.73%) |
Feb 20, 2014 | 102.76 | 104.03 | 102.21 | 103.79 | 851,011 | +1.34(+1.31%) |
Feb 19, 2014 | 103.42 | 104.00 | 102.29 | 102.45 | 608,458 | -1.42(-1.37%) |
Feb 18, 2014 | 105.44 | 105.65 | 103.67 | 103.87 | 666,881 | -0.92(-0.88%) |
Feb 14, 2014 | 104.00 | 104.79 | 104.79 | 104.79 | 628,200 | +0.80(+0.77%) |
Feb 13, 2014 | 103.47 | 104.80 | 103.02 | 103.99 | 958,290 | -0.62(-0.59%) |
Feb 12, 2014 | 104.29 | 105.56 | 103.95 | 104.61 | 895,096 | +0.43(+0.41%) |
Feb 11, 2014 | 102.07 | 104.92 | 101.60 | 104.18 | 741,584 | +2.34(+2.30%) |
Feb 10, 2014 | 102.96 | 103.60 | 100.27 | 101.84 | 693,986 | -1.09(-1.06%) |
Feb 07, 2014 | 103.45 | 104.52 | 101.05 | 102.93 | 683,338 | -0.18(-0.17%) |
Feb 06, 2014 | 100.73 | 104.46 | 100.50 | 103.11 | 853,967 | +2.55(+2.54%) |
Feb 05, 2014 | 100.92 | 101.66 | 99.06 | 100.56 | 1,229,077 | -1.00(-0.98%) |
Feb 04, 2014 | 99.48 | 102.44 | 99.25 | 101.56 | 1,167,098 | +2.33(+2.35%) |
Feb 03, 2014 | 103.34 | 103.61 | 97.76 | 99.23 | 1,689,547 | -4.20(-4.06%) |
Jan 31, 2014 | 100.45 | 105.58 | 100.40 | 103.43 | 1,904,351 | +1.09(+1.07%) |
Jan 30, 2014 | 95.87 | 103.48 | 95.51 | 102.34 | 3,833,947 | +15.16(+17.39%) |
Jan 29, 2014 | 87.70 | 88.92 | 86.64 | 87.18 | 850,070 | -1.79(-2.01%) |
Jan 28, 2014 | 87.58 | 89.22 | 87.38 | 88.97 | 606,614 | +1.39(+1.59%) |
Jan 27, 2014 | 89.47 | 89.88 | 85.58 | 87.58 | 1,240,066 | -1.80(-2.01%) |
Jan 24, 2014 | 90.50 | 91.22 | 88.86 | 89.38 | 1,359,180 | -0.21(-0.23%) |
Jan 23, 2014 | 89.83 | 90.06 | 88.67 | 89.59 | 737,699 | -0.87(-0.96%) |
Jan 22, 2014 | 90.36 | 90.56 | 89.61 | 90.46 | 461,229 | +0.47(+0.52%) |
Jan 21, 2014 | 91.41 | 91.41 | 89.56 | 89.99 | 568,842 | -0.49(-0.54%) |
Jan 17, 2014 | 90.40 | 90.48 | 90.48 | 90.48 | 864,600 | +0.14(+0.15%) |
Jan 16, 2014 | 89.35 | 90.40 | 89.05 | 90.34 | 723,123 | +0.75(+0.84%) |
Jan 15, 2014 | 88.36 | 90.02 | 88.15 | 89.59 | 928,379 | +1.23(+1.39%) |
Jan 14, 2014 | 86.15 | 88.72 | 85.18 | 88.36 | 1,017,566 | +2.42(+2.82%) |
Jan 13, 2014 | 87.89 | 88.87 | 85.66 | 85.94 | 1,154,884 | -2.34(-2.65%) |
Jan 10, 2014 | 85.99 | 88.47 | 85.90 | 88.28 | 1,445,730 | +2.41(+2.81%) |
Jan 09, 2014 | 83.41 | 85.93 | 83.39 | 85.87 | 1,116,174 | +2.46(+2.95%) |
Jan 08, 2014 | 83.00 | 83.67 | 82.51 | 83.41 | 1,055,779 | +0.41(+0.49%) |
Jan 07, 2014 | 82.33 | 83.69 | 81.95 | 83.00 | 683,296 | +1.14(+1.39%) |
Jan 06, 2014 | 81.01 | 82.88 | 81.01 | 81.86 | 638,909 | +1.16(+1.44%) |
Jan 03, 2014 | 80.37 | 81.26 | 80.06 | 80.70 | 496,889 | +0.50(+0.62%) |
Jan 02, 2014 | 81.93 | 81.93 | 79.92 | 80.20 | 742,461 | -1.65(-2.02%) |
Dec 31, 2013 | 81.71 | 81.85 | 81.85 | 81.85 | 555,800 | +0.15(+0.18%) |
Dec 30, 2013 | 83.03 | 83.27 | 81.31 | 81.70 | 1,017,850 | -1.66(-1.99%) |
Dec 27, 2013 | 84.91 | 85.40 | 82.92 | 83.36 | 429,424 | -1.14(-1.35%) |
Dec 26, 2013 | 84.09 | 85.65 | 84.09 | 84.50 | 492,876 | +0.71(+0.85%) |
Dec 24, 2013 | 83.46 | 84.39 | 83.30 | 83.79 | 154,453 | +0.14(+0.17%) |
Dec 23, 2013 | 83.89 | 83.99 | 83.15 | 83.65 | 338,408 | +0.26(+0.31%) |
Dec 20, 2013 | 83.00 | 83.53 | 82.50 | 83.39 | 685,406 | +0.36(+0.43%) |
Dec 19, 2013 | 84.39 | 84.39 | 82.63 | 83.03 | 500,417 | -1.36(-1.61%) |
Dec 18, 2013 | 82.92 | 84.49 | 81.35 | 84.39 | 699,284 | +1.35(+1.63%) |
Dec 17, 2013 | 81.07 | 83.59 | 80.90 | 83.04 | 911,629 | +2.36(+2.93%) |
Dec 16, 2013 | 79.90 | 81.08 | 79.14 | 80.68 | 577,100 | +1.71(+2.17%) |
Dec 13, 2013 | 79.59 | 80.11 | 78.49 | 78.97 | 562,153 | -0.39(-0.49%) |
Dec 12, 2013 | 80.00 | 80.44 | 78.64 | 79.36 | 719,080 | -0.93(-1.16%) |
Dec 11, 2013 | 82.67 | 83.18 | 79.99 | 80.29 | 719,420 | -2.14(-2.60%) |
Dec 10, 2013 | 81.99 | 84.33 | 81.35 | 82.43 | 1,172,656 | +1.44(+1.78%) |
Dec 09, 2013 | 81.21 | 81.95 | 80.63 | 80.99 | 351,996 | -0.29(-0.36%) |
Dec 06, 2013 | 81.59 | 82.24 | 80.44 | 81.28 | 393,419 | +0.09(+0.11%) |
Dec 05, 2013 | 81.01 | 82.32 | 80.15 | 81.19 | 645,260 | -0.15(-0.18%) |
Dec 04, 2013 | 79.35 | 81.68 | 79.28 | 81.34 | 703,170 | +1.76(+2.21%) |
Dec 03, 2013 | 80.25 | 80.63 | 78.72 | 79.58 | 651,720 | -0.93(-1.16%) |