Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 92.86 | 94.87 | 92.05 | 92.69 | 6,494,529 | +0.70(+0.76%) |
Feb 27, 2014 | 91.17 | 92.60 | 91.00 | 91.98 | 5,047,146 | +0.91(+1.00%) |
Feb 26, 2014 | 92.60 | 92.84 | 90.98 | 91.07 | 5,208,851 | -1.87(-2.01%) |
Feb 25, 2014 | 93.67 | 94.33 | 92.69 | 92.94 | 3,233,118 | -1.07(-1.14%) |
Feb 24, 2014 | 93.04 | 94.61 | 92.56 | 94.01 | 3,709,886 | +1.45(+1.57%) |
Feb 21, 2014 | 92.48 | 93.79 | 92.12 | 92.56 | 4,542,707 | +0.27(+0.29%) |
Feb 20, 2014 | 92.18 | 92.90 | 91.85 | 92.29 | 4,038,404 | +0.10(+0.11%) |
Feb 19, 2014 | 93.31 | 93.34 | 92.02 | 92.18 | 3,718,945 | -1.19(-1.27%) |
Feb 18, 2014 | 93.30 | 94.40 | 93.10 | 93.37 | 4,113,364 | +0.82(+0.89%) |
Feb 14, 2014 | 92.33 | 92.55 | 92.55 | 92.55 | 3,582,166 | -0.23(-0.25%) |
Feb 13, 2014 | 90.91 | 92.79 | 90.59 | 92.78 | 3,385,695 | +1.45(+1.59%) |
Feb 12, 2014 | 90.38 | 91.58 | 90.33 | 91.33 | 2,927,068 | +0.72(+0.80%) |
Feb 11, 2014 | 89.68 | 90.62 | 88.82 | 90.61 | 3,348,288 | +1.16(+1.30%) |
Feb 10, 2014 | 88.99 | 89.49 | 87.66 | 89.45 | 4,505,000 | +1.04(+1.18%) |
Feb 07, 2014 | 86.58 | 88.51 | 86.11 | 88.41 | 3,819,116 | +2.10(+2.44%) |
Feb 06, 2014 | 85.97 | 86.86 | 85.57 | 86.30 | 3,676,728 | +0.74(+0.87%) |
Feb 05, 2014 | 85.83 | 86.95 | 85.19 | 85.56 | 5,817,442 | -0.53(-0.61%) |
Feb 04, 2014 | 87.51 | 87.54 | 86.04 | 86.09 | 6,848,870 | -0.72(-0.83%) |
Feb 03, 2014 | 88.99 | 89.60 | 86.60 | 86.81 | 6,756,569 | -1.64(-1.85%) |
Jan 31, 2014 | 88.15 | 89.38 | 87.81 | 88.45 | 6,639,567 | -1.44(-1.60%) |
Jan 30, 2014 | 89.28 | 90.70 | 88.89 | 89.89 | 4,447,565 | +1.28(+1.44%) |
Jan 29, 2014 | 87.00 | 90.09 | 87.00 | 88.61 | 7,701,593 | -1.14(-1.27%) |
Jan 28, 2014 | 88.03 | 90.62 | 87.97 | 89.75 | 5,834,688 | +1.62(+1.84%) |
Jan 27, 2014 | 88.67 | 89.10 | 87.31 | 88.13 | 5,547,587 | -0.57(-0.65%) |
Jan 24, 2014 | 91.17 | 91.17 | 88.48 | 88.70 | 6,805,352 | -3.20(-3.49%) |
Jan 23, 2014 | 91.46 | 92.36 | 90.42 | 91.90 | 4,750,599 | -0.57(-0.62%) |
Jan 22, 2014 | 89.10 | 92.54 | 88.91 | 92.48 | 6,840,375 | +3.81(+4.29%) |
Jan 21, 2014 | 89.20 | 89.23 | 88.16 | 88.67 | 4,132,409 | +0.07(+0.08%) |
Jan 17, 2014 | 88.42 | 88.59 | 88.59 | 88.59 | 5,393,036 | +0.09(+0.10%) |
Jan 16, 2014 | 88.35 | 89.00 | 87.92 | 88.50 | 3,431,202 | +0.39(+0.44%) |
Jan 15, 2014 | 87.53 | 88.45 | 87.29 | 88.12 | 4,119,936 | +0.59(+0.67%) |
Jan 14, 2014 | 86.88 | 87.69 | 86.42 | 87.53 | 3,417,575 | +0.98(+1.13%) |
Jan 13, 2014 | 87.98 | 88.28 | 86.21 | 86.55 | 4,981,349 | -1.18(-1.35%) |
Jan 10, 2014 | 88.48 | 88.48 | 86.40 | 87.73 | 4,108,303 | -0.67(-0.76%) |
Jan 09, 2014 | 86.65 | 88.45 | 86.42 | 88.40 | 4,570,259 | +2.24(+2.60%) |
Jan 08, 2014 | 86.73 | 86.92 | 85.77 | 86.16 | 3,339,370 | -0.41(-0.47%) |
Jan 07, 2014 | 84.39 | 86.84 | 84.22 | 86.57 | 4,878,812 | +2.19(+2.60%) |
Jan 06, 2014 | 85.11 | 85.45 | 84.11 | 84.38 | 3,810,904 | -0.74(-0.86%) |
Jan 03, 2014 | 86.03 | 86.23 | 84.81 | 85.11 | 2,791,791 | -0.99(-1.14%) |
Jan 02, 2014 | 85.03 | 86.39 | 84.81 | 86.10 | 3,396,731 | +1.28(+1.50%) |
Dec 31, 2013 | 86.19 | 84.82 | 84.82 | 84.82 | 3,177,587 | -1.05(-1.22%) |
Dec 30, 2013 | 85.78 | 85.90 | 85.05 | 85.87 | 2,063,011 | +0.28(+0.32%) |
Dec 27, 2013 | 85.43 | 85.87 | 85.03 | 85.60 | 2,741,808 | +0.57(+0.66%) |
Dec 26, 2013 | 83.74 | 85.12 | 83.61 | 85.03 | 2,095,978 | +1.57(+1.88%) |
Dec 24, 2013 | 84.27 | 84.33 | 83.43 | 83.46 | 1,362,989 | -0.71(-0.84%) |
Dec 23, 2013 | 85.26 | 85.30 | 83.66 | 84.17 | 2,900,717 | -0.62(-0.73%) |
Dec 20, 2013 | 83.58 | 85.49 | 83.29 | 84.79 | 7,109,255 | +1.06(+1.27%) |
Dec 19, 2013 | 83.69 | 83.79 | 82.47 | 83.72 | 3,768,637 | -0.10(-0.12%) |
Dec 18, 2013 | 82.76 | 83.84 | 81.58 | 83.82 | 5,441,051 | +1.29(+1.56%) |
Dec 17, 2013 | 83.87 | 83.96 | 81.75 | 82.53 | 4,953,526 | -0.83(-1.00%) |
Dec 16, 2013 | 83.93 | 84.79 | 83.33 | 83.37 | 2,795,364 | -0.03(-0.04%) |
Dec 13, 2013 | 84.02 | 84.24 | 82.76 | 83.40 | 3,558,126 | -0.30(-0.36%) |
Dec 12, 2013 | 83.95 | 84.66 | 83.53 | 83.70 | 4,474,873 | -0.36(-0.42%) |
Dec 11, 2013 | 85.10 | 85.10 | 84.01 | 84.06 | 4,922,268 | -0.78(-0.92%) |
Dec 10, 2013 | 84.11 | 84.95 | 84.11 | 84.84 | 4,653,013 | +0.09(+0.11%) |
Dec 09, 2013 | 84.91 | 85.00 | 84.40 | 84.75 | 3,298,442 | -0.10(-0.12%) |
Dec 06, 2013 | 85.56 | 85.56 | 84.16 | 84.85 | 0 | +0.57(+0.68%) |
Dec 05, 2013 | 83.90 | 84.40 | 83.35 | 84.28 | 0 | +0.21(+0.25%) |
Dec 04, 2013 | 83.83 | 84.42 | 83.30 | 84.07 | 3,272,791 | -0.28(-0.33%) |
Dec 03, 2013 | 85.09 | 85.11 | 83.99 | 84.36 | 3,471,743 | -0.76(-0.89%) |