Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 109.86 | 110.33 | 108.26 | 109.17 | 445,783 | -0.25(-0.23%) |
Feb 27, 2014 | 108.72 | 109.54 | 108.61 | 109.42 | 122,551 | +0.51(+0.47%) |
Feb 26, 2014 | 108.69 | 109.49 | 108.64 | 108.91 | 178,848 | +0.04(+0.03%) |
Feb 25, 2014 | 109.11 | 109.49 | 108.58 | 108.87 | 294,851 | -0.38(-0.35%) |
Feb 24, 2014 | 109.29 | 109.81 | 108.43 | 109.25 | 2,450,667 | +0.83(+0.76%) |
Feb 21, 2014 | 108.62 | 109.16 | 108.23 | 108.43 | 172,633 | -0.10(-0.09%) |
Feb 20, 2014 | 107.61 | 108.64 | 107.17 | 108.52 | 1,143,547 | +1.11(+1.04%) |
Feb 19, 2014 | 107.91 | 108.43 | 107.30 | 107.41 | 213,082 | -0.77(-0.72%) |
Feb 18, 2014 | 107.42 | 108.38 | 107.42 | 108.18 | 497,913 | +1.17(+1.10%) |
Feb 14, 2014 | 106.64 | 107.01 | 107.01 | 107.01 | 121,178 | +0.37(+0.35%) |
Feb 13, 2014 | 105.17 | 106.67 | 105.17 | 106.64 | 143,433 | +0.87(+0.83%) |
Feb 12, 2014 | 105.98 | 106.38 | 105.56 | 105.77 | 168,943 | -0.01(-0.01%) |
Feb 11, 2014 | 104.79 | 105.84 | 104.35 | 105.78 | 379,042 | +1.27(+1.22%) |
Feb 10, 2014 | 103.79 | 104.50 | 103.42 | 104.50 | 4,034,318 | +1.06(+1.03%) |
Feb 07, 2014 | 101.83 | 103.45 | 101.59 | 103.44 | 195,953 | +1.84(+1.81%) |
Feb 06, 2014 | 101.29 | 101.78 | 101.21 | 101.60 | 146,800 | +0.43(+0.43%) |
Feb 05, 2014 | 101.70 | 101.76 | 100.37 | 101.17 | 469,836 | -0.52(-0.51%) |
Feb 04, 2014 | 101.21 | 101.76 | 101.01 | 101.69 | 434,893 | +1.07(+1.06%) |
Feb 03, 2014 | 103.01 | 103.38 | 100.55 | 100.62 | 3,563,282 | -2.22(-2.16%) |
Jan 31, 2014 | 102.54 | 103.46 | 102.39 | 102.83 | 258,600 | -0.88(-0.85%) |
Jan 30, 2014 | 102.94 | 103.89 | 102.93 | 103.71 | 96,494 | +1.82(+1.78%) |
Jan 29, 2014 | 102.13 | 102.75 | 101.57 | 101.90 | 228,354 | -0.89(-0.86%) |
Jan 28, 2014 | 102.10 | 103.14 | 102.10 | 102.78 | 169,914 | +1.29(+1.27%) |
Jan 27, 2014 | 102.43 | 102.44 | 101.13 | 101.50 | 210,071 | -0.85(-0.83%) |
Jan 24, 2014 | 104.40 | 104.40 | 102.35 | 102.35 | 123,586 | -2.50(-2.38%) |
Jan 23, 2014 | 105.31 | 105.31 | 104.28 | 104.84 | 90,195 | -0.77(-0.73%) |
Jan 22, 2014 | 105.78 | 105.78 | 105.24 | 105.61 | 181,767 | +0.10(+0.09%) |
Jan 21, 2014 | 105.59 | 105.70 | 104.64 | 105.51 | 116,865 | +0.62(+0.59%) |
Jan 17, 2014 | 105.11 | 104.90 | 104.90 | 104.90 | 140,608 | -0.07(-0.07%) |
Jan 16, 2014 | 104.48 | 105.08 | 104.42 | 104.97 | 100,004 | +0.32(+0.31%) |
Jan 15, 2014 | 104.74 | 104.88 | 104.37 | 104.64 | 110,372 | -0.10(-0.09%) |
Jan 14, 2014 | 103.46 | 104.79 | 103.32 | 104.74 | 85,662 | +1.54(+1.49%) |
Jan 13, 2014 | 104.03 | 104.68 | 103.07 | 103.20 | 122,720 | -0.69(-0.66%) |
Jan 10, 2014 | 103.65 | 103.90 | 102.93 | 103.89 | 100,978 | +0.46(+0.45%) |
Jan 09, 2014 | 102.90 | 103.49 | 102.59 | 103.43 | 108,694 | +0.71(+0.70%) |
Jan 08, 2014 | 101.89 | 102.82 | 101.74 | 102.71 | 134,810 | +0.96(+0.95%) |
Jan 07, 2014 | 100.98 | 102.06 | 100.98 | 101.75 | 164,743 | +1.11(+1.11%) |
Jan 06, 2014 | 101.20 | 101.57 | 100.45 | 100.64 | 249,634 | -0.36(-0.36%) |
Jan 03, 2014 | 100.83 | 101.43 | 100.83 | 101.00 | 314,137 | +0.20(+0.20%) |
Jan 02, 2014 | 101.08 | 101.23 | 100.57 | 100.80 | 337,296 | -0.52(-0.52%) |
Dec 31, 2013 | 101.45 | 101.32 | 101.32 | 101.32 | 69,902 | -0.04(-0.04%) |
Dec 30, 2013 | 101.30 | 101.36 | 100.75 | 101.36 | 65,594 | +0.26(+0.26%) |
Dec 27, 2013 | 101.46 | 101.51 | 100.99 | 101.10 | 77,905 | -0.15(-0.15%) |
Dec 26, 2013 | 100.69 | 101.29 | 100.69 | 101.25 | 112,376 | +0.57(+0.57%) |
Dec 24, 2013 | 100.74 | 100.84 | 100.48 | 100.68 | 41,378 | -0.02(-0.02%) |
Dec 23, 2013 | 100.79 | 100.84 | 100.50 | 100.69 | 82,599 | +0.35(+0.35%) |
Dec 20, 2013 | 99.94 | 100.52 | 99.79 | 100.34 | 125,774 | +0.76(+0.77%) |
Dec 19, 2013 | 99.57 | 99.69 | 99.21 | 99.58 | 108,874 | -0.08(-0.08%) |
Dec 18, 2013 | 97.88 | 99.81 | 97.43 | 99.66 | 74,165 | +2.05(+2.10%) |
Dec 17, 2013 | 98.39 | 98.39 | 97.14 | 97.61 | 76,691 | -0.56(-0.57%) |
Dec 16, 2013 | 98.48 | 99.00 | 97.97 | 98.17 | 142,374 | +0.23(+0.23%) |
Dec 13, 2013 | 98.19 | 98.23 | 97.55 | 97.95 | 87,543 | +0.12(+0.12%) |
Dec 12, 2013 | 98.37 | 98.46 | 97.79 | 97.83 | 64,047 | -0.58(-0.59%) |
Dec 11, 2013 | 100.18 | 100.18 | 98.31 | 98.41 | 202,044 | -1.77(-1.77%) |
Dec 10, 2013 | 100.60 | 100.62 | 99.82 | 100.17 | 121,264 | -0.48(-0.47%) |
Dec 09, 2013 | 101.26 | 101.26 | 100.57 | 100.65 | 86,005 | +0.09(+0.09%) |
Dec 06, 2013 | 100.06 | 100.57 | 99.84 | 100.57 | 287,480 | +1.28(+1.28%) |
Dec 05, 2013 | 99.40 | 99.88 | 99.15 | 99.29 | 143,104 | -0.28(-0.28%) |
Dec 04, 2013 | 99.59 | 100.14 | 98.74 | 99.57 | 80,279 | -0.27(-0.27%) |
Dec 03, 2013 | 100.49 | 100.49 | 99.68 | 99.84 | 571,241 | -0.93(-0.92%) |