Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 87.46 | 88.03 | 87.22 | 87.55 | 405,347 | -0.55(-0.62%) |
Feb 27, 2014 | 87.52 | 88.10 | 87.23 | 88.10 | 299,943 | +0.33(+0.38%) |
Feb 26, 2014 | 88.09 | 88.10 | 87.61 | 87.77 | 304,556 | -0.68(-0.76%) |
Feb 25, 2014 | 88.28 | 88.78 | 88.04 | 88.44 | 393,180 | +0.23(+0.26%) |
Feb 24, 2014 | 88.35 | 88.50 | 87.98 | 88.21 | 432,735 | -0.13(-0.15%) |
Feb 21, 2014 | 88.38 | 88.90 | 88.29 | 88.34 | 416,105 | +0.77(+0.88%) |
Feb 20, 2014 | 87.64 | 87.91 | 87.22 | 87.58 | 319,114 | +0.08(+0.10%) |
Feb 19, 2014 | 88.02 | 88.40 | 87.40 | 87.49 | 368,619 | -0.80(-0.91%) |
Feb 18, 2014 | 88.48 | 88.93 | 87.90 | 88.30 | 510,275 | +0.84(+0.96%) |
Feb 14, 2014 | 87.40 | 87.46 | 87.46 | 87.46 | 818,714 | -0.74(-0.84%) |
Feb 13, 2014 | 87.31 | 88.38 | 87.22 | 88.20 | 551,741 | -1.07(-1.20%) |
Feb 12, 2014 | 89.26 | 89.92 | 89.03 | 89.27 | 614,656 | -0.27(-0.30%) |
Feb 11, 2014 | 89.45 | 89.69 | 88.92 | 89.54 | 482,122 | +0.66(+0.74%) |
Feb 10, 2014 | 89.22 | 89.23 | 88.54 | 88.88 | 507,001 | -0.26(-0.29%) |
Feb 07, 2014 | 88.01 | 89.35 | 87.87 | 89.13 | 804,516 | +1.08(+1.22%) |
Feb 06, 2014 | 87.01 | 88.22 | 86.90 | 88.06 | 578,495 | +0.23(+0.26%) |
Feb 05, 2014 | 87.17 | 87.97 | 86.65 | 87.83 | 934,820 | +2.41(+2.82%) |
Feb 04, 2014 | 84.93 | 85.55 | 84.10 | 85.42 | 739,076 | -0.20(-0.23%) |
Feb 03, 2014 | 86.54 | 86.68 | 85.11 | 85.62 | 729,338 | -1.53(-1.75%) |
Jan 31, 2014 | 87.27 | 87.71 | 86.27 | 87.14 | 745,773 | -1.82(-2.05%) |
Jan 30, 2014 | 89.18 | 89.47 | 88.62 | 88.97 | 434,436 | -0.03(-0.03%) |
Jan 29, 2014 | 89.80 | 89.85 | 88.78 | 89.00 | 714,119 | -0.48(-0.53%) |
Jan 28, 2014 | 89.25 | 89.81 | 89.06 | 89.48 | 743,313 | +0.61(+0.68%) |
Jan 27, 2014 | 89.51 | 89.80 | 88.20 | 88.87 | 886,233 | -0.65(-0.72%) |
Jan 24, 2014 | 90.36 | 90.39 | 89.38 | 89.51 | 779,427 | -1.12(-1.24%) |
Jan 23, 2014 | 91.43 | 91.46 | 90.41 | 90.64 | 573,972 | -1.77(-1.91%) |
Jan 22, 2014 | 92.10 | 92.44 | 91.69 | 92.41 | 489,050 | +0.93(+1.02%) |
Jan 21, 2014 | 91.50 | 91.53 | 90.84 | 91.47 | 724,194 | +0.96(+1.07%) |
Jan 17, 2014 | 90.65 | 90.51 | 90.51 | 90.51 | 537,030 | -0.49(-0.53%) |
Jan 16, 2014 | 90.82 | 90.99 | 90.29 | 90.99 | 322,072 | +0.27(+0.30%) |
Jan 15, 2014 | 90.71 | 91.15 | 90.45 | 90.72 | 561,548 | +0.01(+0.01%) |
Jan 14, 2014 | 90.55 | 90.93 | 90.11 | 90.71 | 623,295 | +0.05(+0.05%) |
Jan 13, 2014 | 91.50 | 91.50 | 90.52 | 90.67 | 555,265 | -1.07(-1.17%) |
Jan 10, 2014 | 91.50 | 91.80 | 91.12 | 91.74 | 318,752 | +0.36(+0.40%) |
Jan 09, 2014 | 91.37 | 91.50 | 90.81 | 91.37 | 445,716 | +0.36(+0.40%) |
Jan 08, 2014 | 91.26 | 91.26 | 90.86 | 91.01 | 460,138 | -0.46(-0.51%) |
Jan 07, 2014 | 91.42 | 91.57 | 91.12 | 91.47 | 403,286 | +0.22(+0.24%) |
Jan 06, 2014 | 91.79 | 91.87 | 91.12 | 91.25 | 580,901 | -0.26(-0.28%) |
Jan 03, 2014 | 91.88 | 92.10 | 91.02 | 91.51 | 698,573 | -0.09(-0.10%) |
Jan 02, 2014 | 92.34 | 92.34 | 91.20 | 91.60 | 315,329 | -0.98(-1.06%) |
Dec 31, 2013 | 92.26 | 92.58 | 92.58 | 92.58 | 302,886 | +0.43(+0.46%) |
Dec 30, 2013 | 93.30 | 93.30 | 92.13 | 92.16 | 380,026 | -0.39(-0.43%) |
Dec 27, 2013 | 93.00 | 93.01 | 92.22 | 92.55 | 385,691 | +0.14(+0.16%) |
Dec 26, 2013 | 91.43 | 92.61 | 91.43 | 92.41 | 572,719 | +2.34(+2.60%) |
Dec 24, 2013 | 89.79 | 90.08 | 89.79 | 90.07 | 380,779 | -0.50(-0.55%) |
Dec 23, 2013 | 90.33 | 90.71 | 90.20 | 90.57 | 520,173 | +0.39(+0.44%) |
Dec 20, 2013 | 89.96 | 90.23 | 89.76 | 90.17 | 448,707 | +0.03(+0.03%) |
Dec 19, 2013 | 90.31 | 90.53 | 89.89 | 90.14 | 911,216 | -1.77(-1.92%) |
Dec 18, 2013 | 91.12 | 91.95 | 90.51 | 91.91 | 896,343 | +1.83(+2.03%) |
Dec 17, 2013 | 89.98 | 90.45 | 89.69 | 90.08 | 451,949 | -0.02(-0.02%) |
Dec 16, 2013 | 90.03 | 90.47 | 89.92 | 90.10 | 871,273 | -0.43(-0.48%) |
Dec 13, 2013 | 91.12 | 91.12 | 90.30 | 90.53 | 783,742 | -0.85(-0.93%) |
Dec 12, 2013 | 91.62 | 91.88 | 91.32 | 91.38 | 426,654 | +0.00(+0.00%) |
Dec 11, 2013 | 92.13 | 92.51 | 91.28 | 91.38 | 549,420 | -1.03(-1.12%) |
Dec 10, 2013 | 92.17 | 92.60 | 92.11 | 92.41 | 477,525 | -0.55(-0.60%) |
Dec 09, 2013 | 93.14 | 93.35 | 92.85 | 92.97 | 429,366 | -0.24(-0.25%) |
Dec 06, 2013 | 92.85 | 93.51 | 92.85 | 93.20 | 373,698 | +0.87(+0.94%) |
Dec 05, 2013 | 92.87 | 92.96 | 92.08 | 92.34 | 605,451 | -1.15(-1.23%) |
Dec 04, 2013 | 92.99 | 93.85 | 92.73 | 93.48 | 512,751 | -0.38(-0.40%) |
Dec 03, 2013 | 93.82 | 94.22 | 93.04 | 93.86 | 644,550 | -0.37(-0.39%) |