Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 114.76 | 114.82 | 112.38 | 113.14 | 40,580 | -1.45(-1.26%) |
Feb 27, 2014 | 114.16 | 114.71 | 113.66 | 114.59 | 32,929 | +0.80(+0.70%) |
Feb 26, 2014 | 113.65 | 114.30 | 113.27 | 113.79 | 38,518 | +0.14(+0.13%) |
Feb 25, 2014 | 113.69 | 114.01 | 113.25 | 113.64 | 34,318 | +0.33(+0.29%) |
Feb 24, 2014 | 113.31 | 113.90 | 112.66 | 113.32 | 38,902 | +0.66(+0.59%) |
Feb 21, 2014 | 113.23 | 113.29 | 112.55 | 112.66 | 28,775 | -0.49(-0.43%) |
Feb 20, 2014 | 111.30 | 113.19 | 111.30 | 113.15 | 32,786 | +1.82(+1.63%) |
Feb 19, 2014 | 111.11 | 112.08 | 110.81 | 111.33 | 105,111 | +0.26(+0.23%) |
Feb 18, 2014 | 109.85 | 111.47 | 109.85 | 111.07 | 41,971 | +3.27(+3.03%) |
Feb 14, 2014 | 107.44 | 107.81 | 107.81 | 107.81 | 41,771 | +0.35(+0.33%) |
Feb 13, 2014 | 106.33 | 107.49 | 105.81 | 107.46 | 49,442 | +0.77(+0.72%) |
Feb 12, 2014 | 107.13 | 107.19 | 106.53 | 106.69 | 50,319 | -0.06(-0.06%) |
Feb 11, 2014 | 105.83 | 106.98 | 105.61 | 106.75 | 113,372 | +1.30(+1.24%) |
Feb 10, 2014 | 104.00 | 105.45 | 104.00 | 105.44 | 20,434 | +2.26(+2.19%) |
Feb 07, 2014 | 102.27 | 104.00 | 102.27 | 103.18 | 20,326 | +1.33(+1.31%) |
Feb 06, 2014 | 102.38 | 102.55 | 101.49 | 101.85 | 25,233 | -0.05(-0.05%) |
Feb 05, 2014 | 102.34 | 102.51 | 100.91 | 101.90 | 53,955 | -0.46(-0.45%) |
Feb 04, 2014 | 101.92 | 102.51 | 101.55 | 102.36 | 27,386 | +1.17(+1.16%) |
Feb 03, 2014 | 103.80 | 104.24 | 101.07 | 101.19 | 52,866 | -2.36(-2.28%) |
Jan 31, 2014 | 103.30 | 104.06 | 103.14 | 103.55 | 16,468 | -0.87(-0.83%) |
Jan 30, 2014 | 103.27 | 104.68 | 103.27 | 104.42 | 38,756 | +1.73(+1.68%) |
Jan 29, 2014 | 102.55 | 103.60 | 102.23 | 102.69 | 54,354 | -1.16(-1.12%) |
Jan 28, 2014 | 102.72 | 103.99 | 102.72 | 103.86 | 45,232 | +1.57(+1.53%) |
Jan 27, 2014 | 103.82 | 103.82 | 101.54 | 102.29 | 59,720 | -1.21(-1.17%) |
Jan 24, 2014 | 105.48 | 105.60 | 103.50 | 103.50 | 33,227 | -2.53(-2.39%) |
Jan 23, 2014 | 106.57 | 106.57 | 105.36 | 106.03 | 38,087 | -0.72(-0.67%) |
Jan 22, 2014 | 107.06 | 107.06 | 106.47 | 106.75 | 39,341 | -0.23(-0.22%) |
Jan 21, 2014 | 106.92 | 107.07 | 106.08 | 106.98 | 37,698 | +0.79(+0.75%) |
Jan 17, 2014 | 106.40 | 106.18 | 106.18 | 106.18 | 23,686 | -0.03(-0.03%) |
Jan 16, 2014 | 105.80 | 106.21 | 105.46 | 106.21 | 69,335 | +0.45(+0.43%) |
Jan 15, 2014 | 105.94 | 105.94 | 105.67 | 105.76 | 35,510 | -0.18(-0.17%) |
Jan 14, 2014 | 104.71 | 106.01 | 104.66 | 105.94 | 76,122 | +1.20(+1.15%) |
Jan 13, 2014 | 104.97 | 105.84 | 104.50 | 104.74 | 43,088 | +0.18(+0.17%) |
Jan 10, 2014 | 103.66 | 104.56 | 103.49 | 104.56 | 25,058 | +0.99(+0.95%) |
Jan 09, 2014 | 103.57 | 103.62 | 102.51 | 103.57 | 30,994 | +0.70(+0.68%) |
Jan 08, 2014 | 101.58 | 102.92 | 101.58 | 102.87 | 30,084 | +1.59(+1.57%) |
Jan 07, 2014 | 100.74 | 101.48 | 100.59 | 101.28 | 25,163 | +0.98(+0.98%) |
Jan 06, 2014 | 101.30 | 101.42 | 100.16 | 100.30 | 25,480 | -0.62(-0.61%) |
Jan 03, 2014 | 100.78 | 101.05 | 100.68 | 100.92 | 19,690 | +0.39(+0.38%) |
Jan 02, 2014 | 101.03 | 101.03 | 100.27 | 100.53 | 14,840 | -0.68(-0.67%) |
Dec 31, 2013 | 100.98 | 101.22 | 101.22 | 101.22 | 57,873 | +0.25(+0.24%) |
Dec 30, 2013 | 100.75 | 101.05 | 100.24 | 100.97 | 13,166 | +0.35(+0.35%) |
Dec 27, 2013 | 101.05 | 101.05 | 100.37 | 100.62 | 15,882 | -0.18(-0.18%) |
Dec 26, 2013 | 100.29 | 100.86 | 100.29 | 100.79 | 45,201 | +0.55(+0.55%) |
Dec 24, 2013 | 100.14 | 100.44 | 99.89 | 100.25 | 38,944 | -0.09(-0.09%) |
Dec 23, 2013 | 100.86 | 100.86 | 100.08 | 100.33 | 28,930 | +0.53(+0.53%) |
Dec 20, 2013 | 99.62 | 100.18 | 99.62 | 99.81 | 23,552 | +0.66(+0.66%) |
Dec 19, 2013 | 99.04 | 99.24 | 98.80 | 99.15 | 18,488 | -0.15(-0.15%) |
Dec 18, 2013 | 97.43 | 99.29 | 97.19 | 99.29 | 19,776 | +2.03(+2.09%) |
Dec 17, 2013 | 97.77 | 97.77 | 96.77 | 97.26 | 12,850 | -0.45(-0.46%) |
Dec 16, 2013 | 97.79 | 98.30 | 97.48 | 97.71 | 10,628 | +0.31(+0.32%) |
Dec 13, 2013 | 97.67 | 97.67 | 97.00 | 97.40 | 48,452 | -0.02(-0.02%) |
Dec 12, 2013 | 97.57 | 97.80 | 97.34 | 97.41 | 20,798 | -0.18(-0.18%) |
Dec 11, 2013 | 99.12 | 99.12 | 97.51 | 97.59 | 23,108 | -2.02(-2.03%) |
Dec 10, 2013 | 100.16 | 100.16 | 99.15 | 99.61 | 24,910 | -0.54(-0.54%) |
Dec 09, 2013 | 100.59 | 100.59 | 100.10 | 100.16 | 15,755 | -0.12(-0.12%) |
Dec 06, 2013 | 99.81 | 100.36 | 99.66 | 100.28 | 14,822 | +0.97(+0.97%) |
Dec 05, 2013 | 99.44 | 99.46 | 99.09 | 99.31 | 12,234 | -0.26(-0.26%) |
Dec 04, 2013 | 99.44 | 100.04 | 98.78 | 99.57 | 13,384 | -0.21(-0.21%) |
Dec 03, 2013 | 100.68 | 100.57 | 99.36 | 99.78 | 94,376 | -0.79(-0.79%) |