Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 96.07 | 96.79 | 95.35 | 96.18 | 1,010,856 | +0.29(+0.30%) |
Feb 27, 2014 | 95.77 | 96.56 | 95.13 | 95.89 | 568,739 | +0.08(+0.08%) |
Feb 26, 2014 | 95.69 | 96.87 | 95.31 | 95.81 | 1,030,775 | +0.12(+0.12%) |
Feb 25, 2014 | 96.69 | 96.97 | 94.84 | 95.70 | 942,861 | -0.98(-1.01%) |
Feb 24, 2014 | 93.36 | 97.38 | 92.62 | 96.68 | 1,823,823 | +4.05(+4.38%) |
Feb 21, 2014 | 91.84 | 92.84 | 91.56 | 92.62 | 985,145 | +0.65(+0.71%) |
Feb 20, 2014 | 92.83 | 93.07 | 91.82 | 91.98 | 838,778 | -0.70(-0.75%) |
Feb 19, 2014 | 93.69 | 94.27 | 92.57 | 92.67 | 554,993 | -1.07(-1.14%) |
Feb 18, 2014 | 94.50 | 95.02 | 93.35 | 93.74 | 406,860 | -0.55(-0.59%) |
Feb 14, 2014 | 94.72 | 94.29 | 94.29 | 94.29 | 457,871 | -0.39(-0.41%) |
Feb 13, 2014 | 96.46 | 96.46 | 93.81 | 94.68 | 564,699 | +0.11(+0.11%) |
Feb 12, 2014 | 93.97 | 94.78 | 93.88 | 94.57 | 460,130 | +1.01(+1.08%) |
Feb 11, 2014 | 94.56 | 94.84 | 93.36 | 93.57 | 567,708 | -0.88(-0.93%) |
Feb 10, 2014 | 94.50 | 94.78 | 93.75 | 94.45 | 612,463 | -0.33(-0.35%) |
Feb 07, 2014 | 94.73 | 95.49 | 94.35 | 94.78 | 420,753 | +0.52(+0.56%) |
Feb 06, 2014 | 94.75 | 95.23 | 93.57 | 94.25 | 562,166 | -0.03(-0.03%) |
Feb 05, 2014 | 91.78 | 94.89 | 91.41 | 94.28 | 1,231,369 | +1.62(+1.75%) |
Feb 04, 2014 | 111.78 | 111.78 | 92.10 | 92.66 | 2,891,174 | -10.55(-10.22%) |
Feb 03, 2014 | 106.33 | 106.68 | 103.00 | 103.21 | 1,054,183 | -3.43(-3.22%) |
Jan 31, 2014 | 105.85 | 107.67 | 105.75 | 106.64 | 670,223 | -0.99(-0.92%) |
Jan 30, 2014 | 107.58 | 108.04 | 106.95 | 107.63 | 507,150 | +1.21(+1.14%) |
Jan 29, 2014 | 106.67 | 108.57 | 106.21 | 106.42 | 646,789 | -1.29(-1.20%) |
Jan 28, 2014 | 108.58 | 108.58 | 107.02 | 107.71 | 478,161 | -0.52(-0.48%) |
Jan 27, 2014 | 110.01 | 110.01 | 107.36 | 108.23 | 505,909 | -1.61(-1.47%) |
Jan 24, 2014 | 111.67 | 112.36 | 109.77 | 109.84 | 513,436 | -2.24(-2.00%) |
Jan 23, 2014 | 113.66 | 113.76 | 111.86 | 112.08 | 483,906 | -2.51(-2.19%) |
Jan 22, 2014 | 115.51 | 115.52 | 114.47 | 114.59 | 318,634 | -0.52(-0.46%) |
Jan 21, 2014 | 116.25 | 116.66 | 114.89 | 115.12 | 419,976 | -0.22(-0.19%) |
Jan 17, 2014 | 115.87 | 115.34 | 115.34 | 115.34 | 577,729 | -0.54(-0.47%) |
Jan 16, 2014 | 115.86 | 116.48 | 114.65 | 115.88 | 418,802 | +0.04(+0.03%) |
Jan 15, 2014 | 116.58 | 117.17 | 115.71 | 115.84 | 414,053 | -0.45(-0.38%) |
Jan 14, 2014 | 116.34 | 116.60 | 115.74 | 116.29 | 503,733 | +0.55(+0.48%) |
Jan 13, 2014 | 118.75 | 119.45 | 115.60 | 115.74 | 412,437 | -3.49(-2.93%) |
Jan 10, 2014 | 120.20 | 120.79 | 118.76 | 119.23 | 409,938 | -0.84(-0.70%) |
Jan 09, 2014 | 119.21 | 120.29 | 118.91 | 120.07 | 419,877 | +0.90(+0.76%) |
Jan 08, 2014 | 117.70 | 119.49 | 117.17 | 119.17 | 491,011 | +1.47(+1.25%) |
Jan 07, 2014 | 117.78 | 118.73 | 117.11 | 117.70 | 378,670 | +0.89(+0.76%) |
Jan 06, 2014 | 118.70 | 119.38 | 116.79 | 116.80 | 456,533 | -1.42(-1.21%) |
Jan 03, 2014 | 117.47 | 118.30 | 117.09 | 118.23 | 530,100 | +1.17(+1.00%) |
Jan 02, 2014 | 118.81 | 119.16 | 116.70 | 117.06 | 442,957 | -1.95(-1.64%) |
Dec 31, 2013 | 119.22 | 119.00 | 119.00 | 119.00 | 270,349 | +0.07(+0.06%) |
Dec 30, 2013 | 119.40 | 119.48 | 118.42 | 118.94 | 201,344 | -0.72(-0.60%) |
Dec 27, 2013 | 120.38 | 120.38 | 118.93 | 119.65 | 330,537 | +0.10(+0.08%) |
Dec 26, 2013 | 119.16 | 119.72 | 118.11 | 119.56 | 266,445 | +0.41(+0.34%) |
Dec 24, 2013 | 118.74 | 119.45 | 118.74 | 119.15 | 122,992 | +0.04(+0.03%) |
Dec 23, 2013 | 117.41 | 119.38 | 117.01 | 119.11 | 442,547 | +2.18(+1.87%) |
Dec 20, 2013 | 114.69 | 117.25 | 114.26 | 116.93 | 485,805 | +2.56(+2.24%) |
Dec 19, 2013 | 113.21 | 114.43 | 112.71 | 114.37 | 431,124 | +1.36(+1.20%) |
Dec 18, 2013 | 111.77 | 113.24 | 110.29 | 113.01 | 575,861 | +1.37(+1.22%) |
Dec 17, 2013 | 112.24 | 112.45 | 111.49 | 111.65 | 451,180 | -0.65(-0.58%) |
Dec 16, 2013 | 112.05 | 112.68 | 111.86 | 112.30 | 460,568 | +0.62(+0.56%) |
Dec 13, 2013 | 112.89 | 113.36 | 111.67 | 111.67 | 412,132 | -1.10(-0.97%) |
Dec 12, 2013 | 112.05 | 113.02 | 111.89 | 112.77 | 476,903 | +0.71(+0.63%) |
Dec 11, 2013 | 112.83 | 112.95 | 111.86 | 112.06 | 785,658 | -0.81(-0.72%) |
Dec 10, 2013 | 114.45 | 114.62 | 112.73 | 112.88 | 422,057 | -1.80(-1.57%) |
Dec 09, 2013 | 116.05 | 117.23 | 114.49 | 114.68 | 356,324 | -1.11(-0.96%) |
Dec 06, 2013 | 114.05 | 115.93 | 113.55 | 115.80 | 233,871 | +3.19(+2.83%) |
Dec 05, 2013 | 112.43 | 113.18 | 111.97 | 112.61 | 221,713 | +0.16(+0.14%) |
Dec 04, 2013 | 112.91 | 113.53 | 110.98 | 112.45 | 296,599 | -1.21(-1.07%) |
Dec 03, 2013 | 113.11 | 114.24 | 112.75 | 113.66 | 264,325 | -0.04(-0.03%) |