Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 83.36 | 84.57 | 83.36 | 83.39 | 0 | +0.54(+0.65%) |
Feb 27, 2014 | 82.15 | 83.13 | 82.09 | 82.85 | 20,192 | +2.85(+3.56%) |
Feb 26, 2014 | 80.18 | 80.71 | 79.94 | 80.00 | 35,062 | -1.27(-1.56%) |
Feb 25, 2014 | 82.14 | 82.25 | 81.27 | 81.27 | 201,028 | -0.81(-0.99%) |
Feb 24, 2014 | 82.33 | 82.58 | 82.01 | 82.08 | 269,320 | -0.33(-0.40%) |
Feb 21, 2014 | 84.50 | 84.94 | 82.41 | 82.41 | 0 | -2.19(-2.59%) |
Feb 20, 2014 | 84.27 | 84.72 | 84.09 | 84.60 | 465,582 | +1.49(+1.79%) |
Feb 19, 2014 | 83.51 | 83.77 | 83.11 | 83.11 | 281,984 | +1.46(+1.79%) |
Feb 18, 2014 | 83.31 | 83.31 | 81.55 | 81.65 | 265,183 | -4.53(-5.26%) |
Feb 14, 2014 | 86.18 | 86.18 | 86.18 | 0 | -1.29(-1.47%) | |
Feb 13, 2014 | 83.72 | 87.64 | 83.28 | 87.47 | 451,423 | -13.43(-13.31%) |
Feb 12, 2014 | 100.84 | 100.93 | 99.95 | 100.90 | 12,690 | +0.90(+0.90%) |
Feb 11, 2014 | 98.84 | 100.12 | 98.84 | 100.00 | 5,505 | +1.86(+1.90%) |
Feb 10, 2014 | 97.62 | 98.30 | 97.38 | 98.14 | 7,263 | +0.59(+0.60%) |
Feb 07, 2014 | 97.94 | 98.12 | 96.69 | 97.55 | 0 | +0.58(+0.60%) |
Feb 06, 2014 | 96.54 | 96.97 | 96.54 | 96.97 | 5,160 | +1.72(+1.81%) |
Feb 05, 2014 | 95.10 | 95.71 | 95.05 | 95.25 | 11,994 | +0.06(+0.07%) |
Feb 04, 2014 | 94.23 | 95.29 | 94.23 | 95.19 | 12,777 | +0.69(+0.72%) |
Feb 03, 2014 | 97.25 | 97.25 | 94.40 | 94.50 | 27,927 | -3.13(-3.21%) |
Jan 31, 2014 | 96.52 | 98.20 | 96.43 | 97.63 | 0 | +0.26(+0.27%) |
Jan 30, 2014 | 97.70 | 97.70 | 96.87 | 97.37 | 8,381 | -1.01(-1.03%) |
Jan 29, 2014 | 98.66 | 99.13 | 98.27 | 98.38 | 10,693 | -2.47(-2.45%) |
Jan 28, 2014 | 100.66 | 101.24 | 100.50 | 100.85 | 62,366 | +2.29(+2.32%) |
Jan 27, 2014 | 98.11 | 98.79 | 97.46 | 98.56 | 30,082 | +1.99(+2.06%) |
Jan 24, 2014 | 97.01 | 97.08 | 96.25 | 96.57 | 0 | -3.93(-3.91%) |
Jan 23, 2014 | 101.45 | 101.46 | 100.06 | 100.50 | 10,922 | -2.04(-1.99%) |
Jan 22, 2014 | 102.95 | 103.10 | 102.53 | 102.54 | 15,013 | -0.77(-0.75%) |
Jan 21, 2014 | 103.66 | 103.66 | 102.44 | 103.31 | 10,996 | +0.56(+0.55%) |
Jan 17, 2014 | 102.75 | 102.75 | 102.75 | 0 | -0.06(-0.06%) | |
Jan 16, 2014 | 102.75 | 102.81 | 102.01 | 102.81 | 32,238 | +0.81(+0.79%) |
Jan 15, 2014 | 102.14 | 102.31 | 101.59 | 102.00 | 50,799 | -0.04(-0.04%) |
Jan 14, 2014 | 102.82 | 102.82 | 101.55 | 102.04 | 7,160 | +0.49(+0.48%) |
Jan 13, 2014 | 101.99 | 102.25 | 101.15 | 101.55 | 11,635 | -1.05(-1.02%) |
Jan 10, 2014 | 102.50 | 102.94 | 101.93 | 102.60 | 14,483 | -0.60(-0.58%) |
Jan 09, 2014 | 104.46 | 104.72 | 102.58 | 103.20 | 67,579 | -2.79(-2.63%) |
Jan 08, 2014 | 105.86 | 106.14 | 105.56 | 105.99 | 4,425 | +0.38(+0.36%) |
Jan 07, 2014 | 105.55 | 106.08 | 105.37 | 105.61 | 6,866 | -0.29(-0.27%) |
Jan 06, 2014 | 105.95 | 106.34 | 105.76 | 105.90 | 4,272 | +1.54(+1.48%) |
Jan 03, 2014 | 104.34 | 105.18 | 104.33 | 104.36 | 0 | +0.39(+0.38%) |
Jan 02, 2014 | 105.00 | 105.00 | 103.86 | 103.97 | 8,805 | -2.06(-1.94%) |
Dec 31, 2013 | 106.03 | 106.03 | 106.03 | 0 | +1.72(+1.65%) | |
Dec 30, 2013 | 103.54 | 105.78 | 103.50 | 104.31 | 9,428 | -0.79(-0.75%) |
Dec 27, 2013 | 104.80 | 105.40 | 104.56 | 105.10 | 0 | +1.15(+1.11%) |
Dec 26, 2013 | 103.55 | 104.03 | 103.51 | 103.95 | 5,979 | +0.82(+0.80%) |
Dec 24, 2013 | 103.55 | 103.55 | 102.75 | 103.13 | 0 | +0.58(+0.57%) |
Dec 23, 2013 | 101.78 | 102.66 | 101.75 | 102.55 | 11,613 | +0.75(+0.74%) |
Dec 20, 2013 | 101.30 | 102.17 | 101.30 | 101.80 | 0 | -0.03(-0.03%) |
Dec 19, 2013 | 101.30 | 101.83 | 100.88 | 101.83 | 15,298 | -0.07(-0.07%) |
Dec 18, 2013 | 101.63 | 101.91 | 100.44 | 101.90 | 13,242 | +2.10(+2.10%) |
Dec 17, 2013 | 100.57 | 100.57 | 99.32 | 99.80 | 12,768 | -0.80(-0.80%) |
Dec 16, 2013 | 100.00 | 100.70 | 100.00 | 100.60 | 28,068 | +2.24(+2.28%) |
Dec 13, 2013 | 98.51 | 98.60 | 97.73 | 98.36 | 0 | +1.31(+1.35%) |
Dec 12, 2013 | 97.65 | 97.82 | 97.05 | 97.05 | 18,522 | -1.35(-1.37%) |
Dec 11, 2013 | 98.93 | 99.11 | 98.04 | 98.40 | 32,319 | +0.69(+0.71%) |
Dec 10, 2013 | 98.25 | 98.53 | 97.70 | 97.71 | 38,696 | -0.95(-0.96%) |
Dec 09, 2013 | 98.51 | 99.38 | 98.15 | 98.66 | 28,383 | +0.95(+0.97%) |
Dec 06, 2013 | 97.70 | 98.24 | 97.53 | 97.71 | 45,289 | +0.52(+0.54%) |
Dec 05, 2013 | 97.50 | 97.62 | 97.18 | 97.19 | 30,039 | -1.06(-1.08%) |
Dec 04, 2013 | 98.25 | 98.70 | 97.84 | 98.25 | 67,860 | -0.15(-0.15%) |
Dec 03, 2013 | 99.39 | 99.39 | 98.36 | 98.40 | 48,865 | -0.78(-0.79%) |