Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 105.17 | 107.54 | 104.64 | 106.74 | 869,586 | +1.52(+1.45%) |
Feb 27, 2014 | 105.71 | 105.95 | 104.66 | 105.22 | 928,036 | -0.49(-0.47%) |
Feb 26, 2014 | 103.57 | 105.94 | 103.57 | 105.72 | 978,893 | +2.64(+2.56%) |
Feb 25, 2014 | 103.64 | 104.00 | 102.30 | 103.07 | 778,243 | -0.52(-0.50%) |
Feb 24, 2014 | 103.80 | 104.94 | 103.03 | 103.60 | 547,618 | +0.57(+0.55%) |
Feb 21, 2014 | 103.06 | 103.89 | 102.60 | 103.03 | 706,103 | +0.29(+0.29%) |
Feb 20, 2014 | 103.04 | 103.91 | 102.60 | 102.73 | 608,647 | -0.16(-0.15%) |
Feb 19, 2014 | 103.90 | 105.43 | 102.76 | 102.89 | 672,460 | -1.04(-1.00%) |
Feb 18, 2014 | 105.06 | 105.53 | 103.72 | 103.93 | 822,442 | -0.91(-0.87%) |
Feb 14, 2014 | 103.13 | 104.84 | 104.84 | 104.84 | 1,022,383 | +1.46(+1.41%) |
Feb 13, 2014 | 100.46 | 103.98 | 100.14 | 103.38 | 1,362,615 | +2.48(+2.46%) |
Feb 12, 2014 | 100.28 | 101.48 | 99.99 | 100.90 | 889,112 | +0.67(+0.66%) |
Feb 11, 2014 | 98.97 | 100.64 | 98.24 | 100.23 | 840,893 | +1.60(+1.62%) |
Feb 10, 2014 | 98.52 | 99.17 | 98.04 | 98.64 | 879,199 | -0.11(-0.11%) |
Feb 07, 2014 | 97.74 | 98.97 | 96.75 | 98.75 | 1,054,980 | +1.99(+2.06%) |
Feb 06, 2014 | 95.57 | 97.53 | 95.22 | 96.76 | 866,340 | +1.55(+1.63%) |
Feb 05, 2014 | 96.83 | 96.83 | 94.56 | 95.21 | 1,296,730 | -2.43(-2.49%) |
Feb 04, 2014 | 96.56 | 98.00 | 96.31 | 97.64 | 1,401,536 | +1.67(+1.74%) |
Feb 03, 2014 | 99.19 | 99.20 | 94.27 | 95.96 | 2,162,946 | -3.39(-3.41%) |
Jan 31, 2014 | 100.23 | 100.36 | 99.12 | 99.35 | 1,036,515 | -1.98(-1.95%) |
Jan 30, 2014 | 100.77 | 102.06 | 100.77 | 101.33 | 1,059,698 | +1.60(+1.61%) |
Jan 29, 2014 | 101.61 | 101.99 | 99.11 | 99.72 | 1,716,535 | -1.94(-1.91%) |
Jan 28, 2014 | 98.38 | 103.14 | 97.01 | 101.67 | 3,272,200 | -3.16(-3.01%) |
Jan 27, 2014 | 105.94 | 106.34 | 102.92 | 104.83 | 1,686,619 | -0.72(-0.68%) |
Jan 24, 2014 | 108.71 | 109.03 | 105.54 | 105.54 | 1,034,946 | -3.53(-3.24%) |
Jan 23, 2014 | 110.82 | 110.82 | 108.02 | 109.07 | 1,331,432 | -3.10(-2.77%) |
Jan 22, 2014 | 108.10 | 112.68 | 107.87 | 112.17 | 1,690,038 | +4.32(+4.00%) |
Jan 21, 2014 | 109.84 | 109.84 | 106.37 | 107.86 | 790,339 | -0.77(-0.71%) |
Jan 17, 2014 | 109.61 | 108.63 | 108.63 | 108.63 | 728,887 | -0.97(-0.88%) |
Jan 16, 2014 | 110.75 | 111.65 | 109.21 | 109.60 | 877,179 | -1.21(-1.09%) |
Jan 15, 2014 | 111.23 | 112.09 | 110.69 | 110.80 | 897,153 | -0.43(-0.38%) |
Jan 14, 2014 | 110.67 | 111.36 | 109.75 | 111.23 | 634,054 | +0.95(+0.86%) |
Jan 13, 2014 | 113.98 | 114.19 | 109.97 | 110.28 | 1,031,349 | -3.72(-3.26%) |
Jan 10, 2014 | 115.55 | 115.96 | 113.65 | 114.00 | 707,537 | -1.04(-0.90%) |
Jan 09, 2014 | 116.23 | 116.64 | 114.35 | 115.04 | 470,585 | -0.42(-0.36%) |
Jan 08, 2014 | 115.25 | 116.56 | 114.40 | 115.46 | 636,316 | +0.57(+0.50%) |
Jan 07, 2014 | 114.90 | 115.66 | 114.06 | 114.89 | 708,755 | +0.90(+0.79%) |
Jan 06, 2014 | 115.06 | 115.28 | 113.35 | 113.98 | 523,817 | -0.78(-0.68%) |
Jan 03, 2014 | 115.46 | 116.18 | 113.78 | 114.76 | 517,994 | -0.30(-0.26%) |
Jan 02, 2014 | 115.35 | 115.75 | 114.33 | 115.06 | 694,696 | -0.51(-0.44%) |
Dec 31, 2013 | 115.96 | 115.57 | 115.57 | 115.57 | 534,694 | -0.11(-0.10%) |
Dec 30, 2013 | 114.19 | 115.92 | 113.57 | 115.68 | 754,367 | +1.94(+1.71%) |
Dec 27, 2013 | 114.44 | 114.94 | 113.34 | 113.74 | 409,460 | -0.71(-0.62%) |
Dec 26, 2013 | 113.54 | 115.10 | 113.52 | 114.45 | 319,778 | +1.01(+0.89%) |
Dec 24, 2013 | 113.78 | 114.33 | 113.10 | 113.44 | 211,751 | -0.20(-0.18%) |
Dec 23, 2013 | 112.72 | 113.98 | 112.62 | 113.64 | 607,824 | +1.30(+1.16%) |
Dec 20, 2013 | 110.79 | 112.74 | 110.35 | 112.34 | 2,359,764 | +1.57(+1.42%) |
Dec 19, 2013 | 110.99 | 111.24 | 110.09 | 110.77 | 587,319 | -0.25(-0.23%) |
Dec 18, 2013 | 108.01 | 111.09 | 107.44 | 111.02 | 840,229 | +3.18(+2.95%) |
Dec 17, 2013 | 107.56 | 108.19 | 106.81 | 107.84 | 695,268 | +0.29(+0.27%) |
Dec 16, 2013 | 107.02 | 107.92 | 106.50 | 107.56 | 575,637 | +1.36(+1.28%) |
Dec 13, 2013 | 107.13 | 107.77 | 105.72 | 106.20 | 531,148 | -0.47(-0.44%) |
Dec 12, 2013 | 107.08 | 107.80 | 105.95 | 106.67 | 699,723 | -0.36(-0.34%) |
Dec 11, 2013 | 110.49 | 110.49 | 106.87 | 107.03 | 819,674 | -3.08(-2.80%) |
Dec 10, 2013 | 110.01 | 111.44 | 109.72 | 110.11 | 726,595 | -0.03(-0.03%) |
Dec 09, 2013 | 107.91 | 110.30 | 107.47 | 110.14 | 841,573 | +2.24(+2.07%) |
Dec 06, 2013 | 107.92 | 109.34 | 107.68 | 107.91 | 685,591 | +0.67(+0.63%) |
Dec 05, 2013 | 106.18 | 107.52 | 105.52 | 107.23 | 711,158 | +0.99(+0.93%) |
Dec 04, 2013 | 105.07 | 106.80 | 104.85 | 106.24 | 566,648 | +0.49(+0.47%) |
Dec 03, 2013 | 104.82 | 106.33 | 104.82 | 105.75 | 431,494 | +0.21(+0.20%) |