Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 94.84 | 96.12 | 94.33 | 95.25 | 183,018 | +0.35(+0.36%) |
Feb 27, 2014 | 94.13 | 95.02 | 93.42 | 94.91 | 221,551 | +0.78(+0.83%) |
Feb 26, 2014 | 95.09 | 95.70 | 93.90 | 94.13 | 339,847 | -0.94(-0.99%) |
Feb 25, 2014 | 93.89 | 95.39 | 93.28 | 95.07 | 554,798 | +1.45(+1.55%) |
Feb 24, 2014 | 94.27 | 95.27 | 93.54 | 93.61 | 604,333 | -0.58(-0.61%) |
Feb 21, 2014 | 93.86 | 96.35 | 90.91 | 94.19 | 1,065,503 | +3.28(+3.60%) |
Feb 20, 2014 | 90.00 | 91.05 | 89.40 | 90.91 | 314,621 | +0.99(+1.10%) |
Feb 19, 2014 | 90.15 | 91.07 | 89.80 | 89.93 | 214,107 | -0.49(-0.55%) |
Feb 18, 2014 | 89.61 | 90.88 | 89.03 | 90.42 | 266,642 | +0.95(+1.06%) |
Feb 14, 2014 | 89.77 | 89.47 | 89.47 | 89.47 | 245,480 | -0.27(-0.30%) |
Feb 13, 2014 | 87.81 | 89.87 | 87.39 | 89.74 | 272,483 | +1.66(+1.88%) |
Feb 12, 2014 | 87.59 | 88.15 | 87.20 | 88.08 | 345,525 | +0.49(+0.56%) |
Feb 11, 2014 | 86.44 | 87.60 | 85.79 | 87.59 | 325,529 | +1.36(+1.58%) |
Feb 10, 2014 | 86.19 | 86.79 | 85.86 | 86.23 | 299,729 | -0.12(-0.14%) |
Feb 07, 2014 | 85.40 | 86.38 | 85.16 | 86.35 | 157,171 | +1.20(+1.41%) |
Feb 06, 2014 | 85.70 | 86.41 | 85.01 | 85.15 | 242,878 | -0.34(-0.40%) |
Feb 05, 2014 | 84.72 | 86.58 | 84.47 | 85.50 | 303,555 | +0.62(+0.73%) |
Feb 04, 2014 | 84.92 | 85.44 | 84.22 | 84.87 | 393,409 | +0.22(+0.26%) |
Feb 03, 2014 | 87.16 | 87.45 | 83.91 | 84.65 | 480,694 | -2.51(-2.88%) |
Jan 31, 2014 | 87.35 | 87.49 | 86.56 | 87.16 | 241,437 | -0.62(-0.71%) |
Jan 30, 2014 | 87.40 | 88.10 | 86.67 | 87.79 | 217,560 | +0.75(+0.87%) |
Jan 29, 2014 | 86.42 | 87.28 | 86.10 | 87.03 | 215,482 | -0.09(-0.11%) |
Jan 28, 2014 | 86.86 | 87.63 | 86.79 | 87.13 | 169,842 | +0.47(+0.55%) |
Jan 27, 2014 | 87.83 | 87.96 | 86.65 | 86.65 | 230,169 | -1.19(-1.36%) |
Jan 24, 2014 | 89.44 | 89.44 | 86.68 | 87.84 | 424,181 | -1.95(-2.17%) |
Jan 23, 2014 | 89.57 | 90.05 | 89.10 | 89.79 | 162,071 | -0.17(-0.19%) |
Jan 22, 2014 | 90.10 | 90.14 | 89.65 | 89.96 | 300,096 | +0.01(+0.01%) |
Jan 21, 2014 | 90.09 | 90.14 | 88.79 | 89.95 | 235,270 | +0.17(+0.19%) |
Jan 17, 2014 | 90.24 | 89.78 | 89.78 | 89.78 | 124,083 | -0.51(-0.57%) |
Jan 16, 2014 | 89.82 | 90.57 | 89.62 | 90.29 | 198,813 | +0.19(+0.21%) |
Jan 15, 2014 | 90.18 | 90.52 | 89.43 | 90.10 | 253,147 | -0.07(-0.08%) |
Jan 14, 2014 | 89.88 | 90.24 | 89.32 | 90.18 | 233,626 | +0.47(+0.53%) |
Jan 13, 2014 | 90.14 | 90.38 | 89.52 | 89.70 | 210,189 | -0.67(-0.74%) |
Jan 10, 2014 | 90.17 | 90.75 | 89.54 | 90.37 | 466,207 | +0.08(+0.09%) |
Jan 09, 2014 | 88.20 | 90.29 | 88.05 | 90.29 | 376,136 | +2.19(+2.48%) |
Jan 08, 2014 | 87.61 | 88.85 | 87.61 | 88.10 | 256,775 | +0.49(+0.56%) |
Jan 07, 2014 | 86.63 | 87.82 | 86.46 | 87.61 | 252,980 | +1.12(+1.29%) |
Jan 06, 2014 | 86.89 | 86.99 | 86.28 | 86.49 | 288,740 | +0.07(+0.08%) |
Jan 03, 2014 | 87.12 | 87.25 | 86.11 | 86.43 | 247,536 | +0.09(+0.11%) |
Jan 02, 2014 | 87.17 | 87.17 | 86.00 | 86.33 | 232,114 | -1.03(-1.18%) |
Dec 31, 2013 | 87.67 | 87.37 | 87.37 | 87.37 | 110,331 | -0.19(-0.21%) |
Dec 30, 2013 | 87.62 | 87.87 | 87.47 | 87.55 | 136,494 | -0.07(-0.09%) |
Dec 27, 2013 | 88.00 | 88.00 | 87.10 | 87.63 | 142,435 | -0.26(-0.30%) |
Dec 26, 2013 | 87.94 | 88.28 | 87.20 | 87.89 | 77,296 | +0.06(+0.06%) |
Dec 24, 2013 | 88.02 | 88.48 | 87.62 | 87.83 | 77,240 | +0.02(+0.02%) |
Dec 23, 2013 | 87.07 | 87.86 | 86.93 | 87.81 | 160,896 | +0.74(+0.86%) |
Dec 20, 2013 | 86.86 | 87.49 | 86.48 | 87.07 | 415,706 | +0.05(+0.05%) |
Dec 19, 2013 | 87.81 | 87.81 | 86.48 | 87.02 | 296,630 | -0.87(-0.98%) |
Dec 18, 2013 | 87.37 | 88.08 | 86.46 | 87.89 | 363,709 | +0.53(+0.61%) |
Dec 17, 2013 | 87.87 | 87.87 | 85.97 | 87.36 | 339,647 | -0.73(-0.82%) |
Dec 16, 2013 | 88.36 | 89.30 | 87.95 | 88.08 | 320,114 | +0.38(+0.44%) |
Dec 13, 2013 | 88.77 | 88.78 | 87.50 | 87.70 | 246,435 | -0.63(-0.72%) |
Dec 12, 2013 | 88.24 | 88.97 | 87.83 | 88.34 | 148,146 | +0.08(+0.09%) |
Dec 11, 2013 | 89.90 | 89.90 | 88.12 | 88.25 | 256,009 | -1.44(-1.61%) |
Dec 10, 2013 | 90.09 | 90.29 | 89.60 | 89.69 | 169,492 | -0.75(-0.83%) |
Dec 09, 2013 | 90.55 | 91.07 | 89.41 | 90.45 | 201,384 | -0.01(-0.01%) |
Dec 06, 2013 | 89.88 | 91.12 | 89.78 | 90.46 | 126,584 | +0.74(+0.82%) |
Dec 05, 2013 | 90.03 | 90.45 | 89.15 | 89.72 | 165,634 | -0.43(-0.47%) |
Dec 04, 2013 | 89.91 | 90.63 | 89.26 | 90.15 | 456,118 | -0.22(-0.25%) |
Dec 03, 2013 | 90.37 | 90.51 | 89.40 | 90.37 | 229,907 | -0.34(-0.37%) |