Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 93.70 | 94.48 | 93.21 | 93.94 | 2,618,789 | +0.47(+0.50%) |
Feb 27, 2014 | 93.32 | 93.63 | 92.71 | 93.47 | 1,708,174 | +0.27(+0.29%) |
Feb 26, 2014 | 92.89 | 93.96 | 92.79 | 93.20 | 2,389,700 | +0.34(+0.36%) |
Feb 25, 2014 | 91.69 | 93.20 | 91.69 | 92.86 | 2,388,339 | +1.22(+1.33%) |
Feb 24, 2014 | 91.37 | 92.34 | 91.14 | 91.64 | 2,834,739 | +0.60(+0.66%) |
Feb 21, 2014 | 92.81 | 92.88 | 90.82 | 91.03 | 4,550,224 | -1.50(-1.63%) |
Feb 20, 2014 | 92.14 | 92.93 | 91.59 | 92.54 | 2,282,263 | +0.12(+0.13%) |
Feb 19, 2014 | 92.58 | 92.73 | 91.90 | 92.42 | 2,241,322 | -0.36(-0.39%) |
Feb 18, 2014 | 93.53 | 93.62 | 92.43 | 92.78 | 2,557,019 | -0.60(-0.64%) |
Feb 14, 2014 | 92.62 | 93.37 | 93.37 | 93.37 | 1,887,334 | +0.23(+0.25%) |
Feb 13, 2014 | 91.80 | 93.24 | 91.80 | 93.14 | 1,968,634 | +0.80(+0.87%) |
Feb 12, 2014 | 92.39 | 92.84 | 91.93 | 92.34 | 2,160,623 | +0.10(+0.11%) |
Feb 11, 2014 | 91.37 | 92.36 | 91.04 | 92.23 | 2,204,116 | +0.91(+1.00%) |
Feb 10, 2014 | 91.47 | 91.52 | 90.30 | 91.32 | 2,328,102 | -0.15(-0.17%) |
Feb 07, 2014 | 91.50 | 91.93 | 90.94 | 91.47 | 2,740,989 | -0.18(-0.19%) |
Feb 06, 2014 | 90.64 | 91.90 | 90.64 | 91.65 | 4,659,080 | +3.01(+3.39%) |
Feb 05, 2014 | 88.41 | 88.87 | 88.07 | 88.64 | 2,956,529 | -0.30(-0.34%) |
Feb 04, 2014 | 88.82 | 89.30 | 87.83 | 88.94 | 3,153,797 | +0.57(+0.64%) |
Feb 03, 2014 | 90.60 | 90.64 | 88.27 | 88.37 | 3,863,556 | -1.75(-1.94%) |
Jan 31, 2014 | 89.26 | 90.86 | 89.14 | 90.12 | 2,675,547 | -0.30(-0.33%) |
Jan 30, 2014 | 90.44 | 91.03 | 89.91 | 90.42 | 2,014,062 | +0.40(+0.45%) |
Jan 29, 2014 | 91.48 | 91.59 | 89.92 | 90.02 | 2,934,377 | -1.72(-1.88%) |
Jan 28, 2014 | 91.06 | 92.05 | 90.99 | 91.74 | 2,944,846 | +1.04(+1.15%) |
Jan 27, 2014 | 90.28 | 91.22 | 89.86 | 90.70 | 4,718,795 | +0.76(+0.85%) |
Jan 24, 2014 | 90.39 | 90.53 | 89.77 | 89.94 | 3,994,313 | -0.54(-0.59%) |
Jan 23, 2014 | 91.04 | 91.06 | 90.15 | 90.48 | 2,695,240 | -0.76(-0.84%) |
Jan 22, 2014 | 92.25 | 92.37 | 91.19 | 91.24 | 3,118,033 | -0.95(-1.03%) |
Jan 21, 2014 | 92.73 | 93.13 | 92.11 | 92.18 | 2,631,613 | -1.09(-1.17%) |
Jan 17, 2014 | 92.72 | 93.27 | 93.27 | 93.27 | 3,376,314 | +0.59(+0.63%) |
Jan 16, 2014 | 93.40 | 93.42 | 92.48 | 92.69 | 2,415,836 | -0.55(-0.58%) |
Jan 15, 2014 | 93.23 | 93.60 | 92.69 | 93.23 | 2,302,441 | +0.01(+0.01%) |
Jan 14, 2014 | 92.40 | 93.71 | 92.37 | 93.23 | 2,893,097 | +1.17(+1.27%) |
Jan 13, 2014 | 93.89 | 94.27 | 91.90 | 92.06 | 3,944,890 | -2.47(-2.61%) |
Jan 10, 2014 | 94.81 | 95.17 | 93.57 | 94.53 | 3,478,837 | -0.53(-0.56%) |
Jan 09, 2014 | 93.20 | 95.53 | 91.48 | 95.06 | 7,180,231 | +3.58(+3.91%) |
Jan 08, 2014 | 93.07 | 93.07 | 91.37 | 91.48 | 5,738,507 | -1.45(-1.56%) |
Jan 07, 2014 | 93.36 | 93.49 | 92.54 | 92.93 | 2,853,984 | -0.43(-0.46%) |
Jan 06, 2014 | 94.24 | 94.45 | 92.95 | 93.36 | 2,638,204 | -0.71(-0.76%) |
Jan 03, 2014 | 94.81 | 94.94 | 93.95 | 94.08 | 1,612,693 | -0.42(-0.44%) |
Jan 02, 2014 | 95.22 | 95.69 | 94.44 | 94.49 | 2,016,041 | -0.97(-1.02%) |
Dec 31, 2013 | 95.60 | 95.46 | 95.46 | 95.46 | 1,473,280 | +0.20(+0.21%) |
Dec 30, 2013 | 95.41 | 95.75 | 95.10 | 95.26 | 1,013,359 | +0.19(+0.20%) |
Dec 27, 2013 | 95.34 | 95.70 | 94.85 | 95.07 | 1,240,800 | -0.08(-0.08%) |
Dec 26, 2013 | 95.19 | 95.54 | 95.12 | 95.15 | 1,458,536 | -0.05(-0.05%) |
Dec 24, 2013 | 95.20 | 95.33 | 94.79 | 95.20 | 763,655 | +0.00(+0.00%) |
Dec 23, 2013 | 95.53 | 95.55 | 94.75 | 95.20 | 1,473,174 | +0.13(+0.13%) |
Dec 20, 2013 | 94.60 | 95.49 | 94.40 | 95.07 | 3,749,235 | +0.43(+0.46%) |
Dec 19, 2013 | 94.62 | 95.00 | 94.04 | 94.64 | 2,913,459 | -0.41(-0.43%) |
Dec 18, 2013 | 94.33 | 95.13 | 92.92 | 95.05 | 3,940,077 | +0.76(+0.81%) |
Dec 17, 2013 | 94.78 | 94.94 | 93.86 | 94.29 | 2,139,549 | -0.36(-0.38%) |
Dec 16, 2013 | 94.65 | 95.37 | 94.27 | 94.65 | 2,579,610 | +0.07(+0.08%) |
Dec 13, 2013 | 95.49 | 95.49 | 94.17 | 94.57 | 2,147,820 | -0.25(-0.26%) |
Dec 12, 2013 | 94.82 | 95.77 | 94.73 | 94.82 | 2,513,199 | -0.28(-0.30%) |
Dec 11, 2013 | 94.69 | 96.49 | 93.82 | 95.10 | 7,621,078 | -1.18(-1.22%) |
Dec 10, 2013 | 97.42 | 97.43 | 96.23 | 96.28 | 3,942,141 | -1.30(-1.33%) |
Dec 09, 2013 | 98.22 | 98.52 | 97.36 | 97.58 | 2,733,293 | -0.32(-0.33%) |
Dec 06, 2013 | 97.85 | 97.97 | 97.07 | 97.90 | 0 | +0.89(+0.92%) |
Dec 05, 2013 | 97.45 | 98.14 | 96.65 | 97.01 | 4,148,879 | -1.62(-1.64%) |
Dec 04, 2013 | 98.87 | 99.83 | 98.14 | 98.63 | 0 | -0.68(-0.69%) |
Dec 03, 2013 | 99.23 | 99.43 | 98.63 | 99.31 | 2,201,691 | +0.10(+0.11%) |