Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 91.07 | 92.40 | 90.71 | 92.04 | 1,584,851 | +1.19(+1.31%) |
Feb 27, 2014 | 91.75 | 91.87 | 90.60 | 90.85 | 1,014,277 | -0.81(-0.88%) |
Feb 26, 2014 | 92.71 | 92.73 | 91.38 | 91.65 | 972,609 | -0.57(-0.62%) |
Feb 25, 2014 | 91.95 | 92.59 | 91.79 | 92.22 | 1,073,285 | +0.01(+0.01%) |
Feb 24, 2014 | 92.08 | 92.92 | 91.82 | 92.22 | 973,341 | +0.40(+0.44%) |
Feb 21, 2014 | 91.88 | 92.47 | 91.22 | 91.82 | 873,029 | -0.16(-0.18%) |
Feb 20, 2014 | 91.90 | 92.29 | 91.19 | 91.98 | 1,033,205 | +0.39(+0.42%) |
Feb 19, 2014 | 92.33 | 92.65 | 91.43 | 91.60 | 943,448 | -0.82(-0.89%) |
Feb 18, 2014 | 91.87 | 92.60 | 91.70 | 92.42 | 969,388 | +0.36(+0.40%) |
Feb 14, 2014 | 91.63 | 92.05 | 92.05 | 92.05 | 816,511 | +0.46(+0.51%) |
Feb 13, 2014 | 91.74 | 92.40 | 91.52 | 91.59 | 1,396,964 | -0.37(-0.40%) |
Feb 12, 2014 | 92.49 | 92.73 | 91.80 | 91.96 | 2,023,420 | -0.56(-0.61%) |
Feb 11, 2014 | 92.07 | 93.39 | 91.81 | 92.52 | 1,762,924 | +0.23(+0.25%) |
Feb 10, 2014 | 91.54 | 92.62 | 91.11 | 92.30 | 1,500,549 | +1.08(+1.19%) |
Feb 07, 2014 | 90.85 | 91.44 | 90.48 | 91.21 | 1,266,057 | +0.59(+0.65%) |
Feb 06, 2014 | 90.04 | 90.70 | 89.98 | 90.63 | 1,211,593 | +0.69(+0.77%) |
Feb 05, 2014 | 88.94 | 90.15 | 88.66 | 89.93 | 2,001,384 | +0.76(+0.85%) |
Feb 04, 2014 | 88.39 | 89.26 | 87.83 | 89.18 | 2,065,940 | +1.19(+1.35%) |
Feb 03, 2014 | 88.14 | 88.77 | 87.86 | 87.99 | 1,972,883 | -0.15(-0.17%) |
Jan 31, 2014 | 86.57 | 88.53 | 86.57 | 88.14 | 2,220,766 | +0.96(+1.10%) |
Jan 30, 2014 | 81.47 | 87.97 | 81.47 | 87.18 | 3,811,663 | +3.24(+3.86%) |
Jan 29, 2014 | 86.61 | 89.05 | 83.54 | 83.94 | 2,599,926 | +0.06(+0.08%) |
Jan 28, 2014 | 84.21 | 85.30 | 83.86 | 83.87 | 2,077,331 | -0.61(-0.72%) |
Jan 27, 2014 | 84.81 | 85.79 | 84.48 | 84.48 | 1,364,232 | -0.81(-0.95%) |
Jan 24, 2014 | 84.91 | 85.72 | 84.91 | 85.30 | 1,690,042 | -0.81(-0.94%) |
Jan 23, 2014 | 86.51 | 86.65 | 85.97 | 86.10 | 1,590,250 | -0.90(-1.03%) |
Jan 22, 2014 | 87.45 | 87.86 | 86.77 | 87.00 | 1,616,576 | -0.16(-0.19%) |
Jan 21, 2014 | 87.41 | 87.77 | 86.87 | 87.16 | 1,110,938 | +0.19(+0.21%) |
Jan 17, 2014 | 87.76 | 86.98 | 86.98 | 86.98 | 1,259,027 | -0.69(-0.79%) |
Jan 16, 2014 | 88.10 | 88.19 | 87.39 | 87.67 | 1,250,981 | +0.15(+0.17%) |
Jan 15, 2014 | 87.04 | 87.78 | 86.93 | 87.52 | 1,102,181 | +0.65(+0.75%) |
Jan 14, 2014 | 86.49 | 87.11 | 86.27 | 86.87 | 899,821 | +0.64(+0.74%) |
Jan 13, 2014 | 86.59 | 87.20 | 85.93 | 86.23 | 912,596 | -0.69(-0.80%) |
Jan 10, 2014 | 86.60 | 87.14 | 86.27 | 86.92 | 894,140 | +0.65(+0.75%) |
Jan 09, 2014 | 85.24 | 86.88 | 85.24 | 86.27 | 874,800 | -0.31(-0.35%) |
Jan 08, 2014 | 86.07 | 87.18 | 85.73 | 86.58 | 1,245,243 | +0.21(+0.25%) |
Jan 07, 2014 | 86.74 | 87.16 | 85.87 | 86.37 | 1,379,176 | -0.37(-0.43%) |
Jan 06, 2014 | 86.02 | 86.76 | 85.47 | 86.74 | 1,981,418 | +1.27(+1.49%) |
Jan 03, 2014 | 84.02 | 85.84 | 84.02 | 85.47 | 1,033,621 | +1.08(+1.29%) |
Jan 02, 2014 | 84.39 | 85.11 | 83.98 | 84.38 | 1,263,309 | +0.01(+0.01%) |
Dec 31, 2013 | 84.62 | 84.37 | 84.37 | 84.37 | 1,063,272 | -0.23(-0.27%) |
Dec 30, 2013 | 85.12 | 85.15 | 84.39 | 84.60 | 582,742 | -0.26(-0.30%) |
Dec 27, 2013 | 84.37 | 84.97 | 83.89 | 84.86 | 1,214,570 | +0.89(+1.06%) |
Dec 26, 2013 | 84.28 | 84.55 | 83.48 | 83.97 | 713,531 | +0.33(+0.39%) |
Dec 24, 2013 | 83.45 | 83.80 | 83.25 | 83.64 | 484,323 | +0.20(+0.24%) |
Dec 23, 2013 | 84.57 | 84.69 | 83.34 | 83.44 | 1,039,537 | -0.54(-0.65%) |
Dec 20, 2013 | 83.27 | 84.00 | 83.20 | 83.99 | 2,154,708 | +0.53(+0.64%) |
Dec 19, 2013 | 84.63 | 84.86 | 82.82 | 83.46 | 1,063,054 | -1.15(-1.35%) |
Dec 18, 2013 | 83.41 | 84.76 | 82.30 | 84.60 | 1,596,989 | +1.20(+1.44%) |
Dec 17, 2013 | 84.02 | 84.33 | 83.20 | 83.40 | 1,227,610 | -0.79(-0.93%) |
Dec 16, 2013 | 84.50 | 84.80 | 84.11 | 84.19 | 1,136,656 | -0.14(-0.17%) |
Dec 13, 2013 | 85.04 | 85.60 | 83.88 | 84.33 | 1,170,672 | -0.30(-0.36%) |
Dec 12, 2013 | 85.92 | 86.45 | 84.59 | 84.63 | 1,806,665 | -0.62(-0.73%) |
Dec 11, 2013 | 86.49 | 86.66 | 85.17 | 85.25 | 1,479,043 | -1.17(-1.36%) |
Dec 10, 2013 | 85.74 | 86.81 | 85.64 | 86.43 | 1,063,725 | +0.07(+0.08%) |
Dec 09, 2013 | 86.07 | 86.68 | 85.83 | 86.36 | 942,436 | +0.29(+0.34%) |
Dec 06, 2013 | 84.85 | 86.14 | 84.85 | 86.07 | 1,121,591 | +0.76(+0.89%) |
Dec 05, 2013 | 84.29 | 86.49 | 84.14 | 85.31 | 1,108,162 | -0.08(-0.09%) |
Dec 04, 2013 | 83.28 | 86.49 | 83.27 | 85.39 | 2,280,133 | +1.54(+1.84%) |
Dec 03, 2013 | 82.06 | 84.75 | 82.06 | 83.85 | 783,377 | +0.59(+0.71%) |