Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 93.98 | 94.76 | 93.49 | 94.22 | 2,610,876 | +0.47(+0.50%) |
Feb 27, 2014 | 93.60 | 93.92 | 93.00 | 93.75 | 1,703,012 | +0.27(+0.29%) |
Feb 26, 2014 | 93.17 | 94.25 | 93.07 | 93.48 | 2,382,479 | +0.34(+0.36%) |
Feb 25, 2014 | 91.96 | 93.49 | 91.96 | 93.14 | 2,381,122 | +1.23(+1.33%) |
Feb 24, 2014 | 91.65 | 92.62 | 91.41 | 91.91 | 2,826,173 | +0.60(+0.66%) |
Feb 21, 2014 | 93.09 | 93.17 | 91.09 | 91.31 | 4,536,474 | -1.51(-1.63%) |
Feb 20, 2014 | 92.42 | 93.21 | 91.87 | 92.82 | 2,275,367 | +0.12(+0.13%) |
Feb 19, 2014 | 92.86 | 93.01 | 92.18 | 92.70 | 2,234,549 | -0.36(-0.39%) |
Feb 18, 2014 | 93.82 | 93.91 | 92.71 | 93.06 | 2,549,292 | -0.60(-0.64%) |
Feb 14, 2014 | 92.90 | 93.66 | 93.66 | 93.66 | 1,881,631 | +0.23(+0.25%) |
Feb 13, 2014 | 92.08 | 93.52 | 92.08 | 93.42 | 1,962,685 | +0.81(+0.87%) |
Feb 12, 2014 | 92.67 | 93.12 | 92.21 | 92.62 | 2,154,094 | +0.10(+0.11%) |
Feb 11, 2014 | 91.64 | 92.64 | 91.31 | 92.51 | 2,197,456 | +0.92(+1.00%) |
Feb 10, 2014 | 91.75 | 91.80 | 90.57 | 91.59 | 2,321,067 | -0.15(-0.17%) |
Feb 07, 2014 | 91.78 | 92.21 | 91.22 | 91.75 | 2,732,706 | -0.18(-0.19%) |
Feb 06, 2014 | 90.92 | 92.18 | 90.91 | 91.92 | 4,645,001 | +3.02(+3.39%) |
Feb 05, 2014 | 88.67 | 89.14 | 88.34 | 88.91 | 2,947,595 | -0.31(-0.34%) |
Feb 04, 2014 | 89.08 | 89.57 | 88.09 | 89.21 | 3,144,267 | +0.57(+0.64%) |
Feb 03, 2014 | 90.88 | 90.91 | 88.54 | 88.64 | 3,851,881 | -1.75(-1.94%) |
Jan 31, 2014 | 89.53 | 91.14 | 89.41 | 90.40 | 2,667,462 | -0.30(-0.33%) |
Jan 30, 2014 | 90.71 | 91.30 | 90.18 | 90.69 | 2,007,976 | +0.40(+0.45%) |
Jan 29, 2014 | 91.76 | 91.87 | 90.19 | 90.29 | 2,925,510 | -1.73(-1.88%) |
Jan 28, 2014 | 91.34 | 92.33 | 91.26 | 92.02 | 2,935,947 | +1.05(+1.15%) |
Jan 27, 2014 | 90.55 | 91.50 | 90.13 | 90.97 | 4,704,536 | +0.76(+0.85%) |
Jan 24, 2014 | 90.66 | 90.81 | 90.04 | 90.21 | 3,982,243 | -0.54(-0.59%) |
Jan 23, 2014 | 91.31 | 91.34 | 90.43 | 90.75 | 2,687,095 | -0.76(-0.84%) |
Jan 22, 2014 | 92.53 | 92.65 | 91.47 | 91.51 | 3,108,611 | -0.95(-1.03%) |
Jan 21, 2014 | 93.01 | 93.41 | 92.39 | 92.46 | 2,623,661 | -1.09(-1.17%) |
Jan 17, 2014 | 93.00 | 93.56 | 93.56 | 93.56 | 3,366,111 | +0.59(+0.63%) |
Jan 16, 2014 | 93.68 | 93.70 | 92.76 | 92.97 | 2,408,536 | -0.55(-0.59%) |
Jan 15, 2014 | 93.51 | 93.88 | 92.97 | 93.52 | 2,295,484 | +0.01(+0.01%) |
Jan 14, 2014 | 92.68 | 93.99 | 92.65 | 93.51 | 2,884,355 | +1.17(+1.27%) |
Jan 13, 2014 | 94.18 | 94.56 | 92.18 | 92.33 | 3,932,969 | -2.48(-2.61%) |
Jan 10, 2014 | 95.09 | 95.46 | 93.86 | 94.81 | 3,468,325 | -0.53(-0.56%) |
Jan 09, 2014 | 93.49 | 95.82 | 91.76 | 95.34 | 7,158,533 | +3.59(+3.91%) |
Jan 08, 2014 | 93.36 | 93.36 | 91.65 | 91.76 | 5,721,166 | -1.46(-1.56%) |
Jan 07, 2014 | 93.64 | 93.78 | 92.83 | 93.21 | 2,845,360 | -0.43(-0.46%) |
Jan 06, 2014 | 94.52 | 94.73 | 93.24 | 93.65 | 2,630,231 | -0.72(-0.76%) |
Jan 03, 2014 | 95.10 | 95.22 | 94.23 | 94.36 | 1,607,820 | -0.42(-0.44%) |
Jan 02, 2014 | 95.50 | 95.98 | 94.72 | 94.78 | 2,009,949 | -0.97(-1.02%) |
Dec 31, 2013 | 95.89 | 95.75 | 95.75 | 95.75 | 1,468,828 | +0.20(+0.21%) |
Dec 30, 2013 | 95.70 | 96.04 | 95.39 | 95.55 | 1,010,297 | +0.19(+0.20%) |
Dec 27, 2013 | 95.63 | 95.99 | 95.13 | 95.36 | 1,237,051 | -0.08(-0.08%) |
Dec 26, 2013 | 95.48 | 95.83 | 95.41 | 95.44 | 1,454,128 | -0.05(-0.05%) |
Dec 24, 2013 | 95.49 | 95.62 | 95.08 | 95.49 | 761,348 | +0.00(+0.00%) |
Dec 23, 2013 | 95.82 | 95.84 | 95.04 | 95.49 | 1,468,722 | +0.13(+0.13%) |
Dec 20, 2013 | 94.88 | 95.78 | 94.68 | 95.36 | 3,737,906 | +0.43(+0.46%) |
Dec 19, 2013 | 94.91 | 95.29 | 94.33 | 94.93 | 2,904,655 | -0.41(-0.43%) |
Dec 18, 2013 | 94.61 | 95.42 | 93.20 | 95.34 | 3,928,171 | +0.76(+0.81%) |
Dec 17, 2013 | 95.07 | 95.22 | 94.14 | 94.57 | 2,133,083 | -0.36(-0.38%) |
Dec 16, 2013 | 94.93 | 95.66 | 94.55 | 94.93 | 2,571,815 | +0.07(+0.08%) |
Dec 13, 2013 | 95.78 | 95.78 | 94.46 | 94.86 | 2,141,329 | -0.25(-0.26%) |
Dec 12, 2013 | 95.11 | 96.06 | 95.01 | 95.11 | 2,505,604 | -0.28(-0.30%) |
Dec 11, 2013 | 94.98 | 96.78 | 94.10 | 95.39 | 7,598,048 | -1.18(-1.22%) |
Dec 10, 2013 | 97.72 | 97.73 | 96.52 | 96.57 | 3,930,228 | -1.30(-1.33%) |
Dec 09, 2013 | 98.52 | 98.82 | 97.65 | 97.88 | 2,725,033 | -0.32(-0.33%) |
Dec 06, 2013 | 98.15 | 98.27 | 97.36 | 98.20 | 0 | +0.89(+0.92%) |
Dec 05, 2013 | 97.75 | 98.43 | 96.94 | 97.31 | 4,136,342 | -1.63(-1.64%) |
Dec 04, 2013 | 99.17 | 100.13 | 98.44 | 98.93 | 0 | -0.68(-0.69%) |
Dec 03, 2013 | 99.54 | 99.74 | 98.93 | 99.62 | 2,195,038 | +0.10(+0.11%) |