Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 84.54 | 85.56 | 83.98 | 85.29 | 1,406,699 | +0.61(+0.72%) |
Feb 27, 2014 | 83.28 | 85.13 | 83.04 | 84.68 | 1,715,158 | +0.96(+1.15%) |
Feb 26, 2014 | 84.66 | 84.72 | 83.04 | 83.72 | 3,130,566 | -1.09(-1.28%) |
Feb 25, 2014 | 85.81 | 86.15 | 84.04 | 84.81 | 2,715,366 | -1.10(-1.28%) |
Feb 24, 2014 | 86.16 | 87.04 | 85.79 | 85.91 | 2,063,877 | -0.89(-1.03%) |
Feb 21, 2014 | 86.15 | 88.41 | 85.66 | 86.80 | 2,645,509 | +1.23(+1.43%) |
Feb 20, 2014 | 82.84 | 85.88 | 82.70 | 85.57 | 2,549,028 | +2.82(+3.41%) |
Feb 19, 2014 | 83.71 | 84.91 | 82.54 | 82.75 | 2,549,030 | -0.50(-0.60%) |
Feb 18, 2014 | 85.28 | 86.02 | 80.42 | 83.24 | 7,024,257 | -3.90(-4.47%) |
Feb 14, 2014 | 89.56 | 87.14 | 87.14 | 87.14 | 3,806,888 | -2.32(-2.60%) |
Feb 13, 2014 | 90.44 | 90.92 | 89.17 | 89.47 | 2,782,841 | -2.18(-2.38%) |
Feb 12, 2014 | 92.82 | 93.06 | 91.08 | 91.64 | 1,517,183 | -1.08(-1.17%) |
Feb 11, 2014 | 92.03 | 93.14 | 91.94 | 92.73 | 1,067,410 | +0.36(+0.39%) |
Feb 10, 2014 | 93.20 | 93.33 | 91.77 | 92.36 | 983,181 | -0.80(-0.86%) |
Feb 07, 2014 | 92.56 | 93.62 | 91.72 | 93.16 | 1,061,982 | +1.32(+1.43%) |
Feb 06, 2014 | 91.05 | 92.24 | 90.81 | 91.84 | 1,116,902 | +1.11(+1.22%) |
Feb 05, 2014 | 91.49 | 91.75 | 89.97 | 90.74 | 1,384,962 | -1.04(-1.14%) |
Feb 04, 2014 | 91.39 | 93.16 | 91.19 | 91.78 | 1,738,407 | +0.74(+0.82%) |
Feb 03, 2014 | 95.61 | 96.42 | 90.85 | 91.04 | 2,691,024 | -4.85(-5.06%) |
Jan 31, 2014 | 94.47 | 96.35 | 93.95 | 95.89 | 2,003,151 | +0.05(+0.06%) |
Jan 30, 2014 | 92.97 | 96.26 | 92.97 | 95.83 | 2,225,122 | +3.14(+3.39%) |
Jan 29, 2014 | 91.72 | 94.67 | 91.27 | 92.69 | 2,609,533 | +0.45(+0.49%) |
Jan 28, 2014 | 90.85 | 92.39 | 90.85 | 92.23 | 1,846,620 | +2.07(+2.30%) |
Jan 27, 2014 | 91.15 | 91.30 | 89.19 | 90.16 | 2,895,892 | -0.18(-0.20%) |
Jan 24, 2014 | 93.54 | 94.44 | 84.00 | 90.35 | 16,110,019 | -16.16(-15.17%) |
Jan 23, 2014 | 105.93 | 107.01 | 105.79 | 106.50 | 1,304,615 | +0.24(+0.22%) |
Jan 22, 2014 | 106.87 | 107.90 | 106.25 | 106.27 | 962,459 | -0.14(-0.13%) |
Jan 21, 2014 | 106.73 | 107.00 | 105.49 | 106.40 | 692,958 | +0.78(+0.74%) |
Jan 17, 2014 | 105.69 | 105.62 | 105.62 | 105.62 | 1,027,099 | -0.72(-0.67%) |
Jan 16, 2014 | 106.56 | 106.75 | 105.54 | 106.34 | 1,014,978 | -1.87(-1.73%) |
Jan 15, 2014 | 107.11 | 108.68 | 107.08 | 108.21 | 939,358 | +1.10(+1.03%) |
Jan 14, 2014 | 105.58 | 107.31 | 105.06 | 107.11 | 765,913 | +1.76(+1.67%) |
Jan 13, 2014 | 105.63 | 106.81 | 104.98 | 105.35 | 1,357,260 | -0.34(-0.32%) |
Jan 10, 2014 | 105.88 | 106.33 | 104.10 | 105.68 | 1,188,642 | -0.20(-0.19%) |
Jan 09, 2014 | 106.57 | 107.02 | 104.65 | 105.88 | 1,176,155 | -0.45(-0.42%) |
Jan 08, 2014 | 106.94 | 107.54 | 105.28 | 106.33 | 900,491 | -0.82(-0.76%) |
Jan 07, 2014 | 106.03 | 107.25 | 105.67 | 107.15 | 1,070,739 | +1.47(+1.39%) |
Jan 06, 2014 | 108.91 | 109.16 | 105.05 | 105.67 | 1,323,623 | -3.09(-2.84%) |
Jan 03, 2014 | 109.22 | 110.52 | 108.33 | 108.76 | 652,331 | -0.21(-0.19%) |
Jan 02, 2014 | 111.73 | 111.89 | 108.48 | 108.97 | 881,193 | -3.48(-3.09%) |
Dec 31, 2013 | 111.59 | 112.45 | 112.45 | 112.45 | 559,635 | +1.36(+1.23%) |
Dec 30, 2013 | 110.82 | 111.38 | 110.11 | 111.09 | 360,503 | +0.26(+0.24%) |
Dec 27, 2013 | 112.10 | 112.69 | 110.29 | 110.82 | 430,062 | -1.29(-1.15%) |
Dec 26, 2013 | 111.59 | 112.37 | 111.34 | 112.11 | 386,162 | +0.53(+0.47%) |
Dec 24, 2013 | 110.63 | 112.39 | 110.56 | 111.58 | 493,203 | +0.73(+0.66%) |
Dec 23, 2013 | 110.82 | 111.17 | 109.92 | 110.85 | 552,979 | +0.50(+0.45%) |
Dec 20, 2013 | 109.96 | 110.74 | 108.99 | 110.35 | 1,262,069 | +1.02(+0.94%) |
Dec 19, 2013 | 109.15 | 109.47 | 107.81 | 109.33 | 609,236 | -0.18(-0.17%) |
Dec 18, 2013 | 106.90 | 109.59 | 106.38 | 109.51 | 918,308 | +3.01(+2.83%) |
Dec 17, 2013 | 107.62 | 107.67 | 106.10 | 106.50 | 732,988 | -1.20(-1.11%) |
Dec 16, 2013 | 105.61 | 108.05 | 105.20 | 107.69 | 726,880 | +1.23(+1.16%) |
Dec 13, 2013 | 106.06 | 107.47 | 106.06 | 106.46 | 722,320 | +0.35(+0.33%) |
Dec 12, 2013 | 106.03 | 106.46 | 105.30 | 106.11 | 646,455 | +0.04(+0.03%) |
Dec 11, 2013 | 108.17 | 108.24 | 105.53 | 106.07 | 781,452 | -1.83(-1.70%) |
Dec 10, 2013 | 108.56 | 110.71 | 107.85 | 107.90 | 1,099,414 | -0.77(-0.71%) |
Dec 09, 2013 | 106.79 | 108.98 | 106.79 | 108.67 | 1,155,589 | +1.57(+1.46%) |
Dec 06, 2013 | 107.82 | 108.71 | 106.99 | 107.10 | 913,562 | +0.05(+0.05%) |
Dec 05, 2013 | 108.59 | 109.05 | 106.92 | 107.05 | 929,256 | -1.71(-1.57%) |
Dec 04, 2013 | 108.89 | 109.78 | 107.18 | 108.76 | 610,863 | -0.94(-0.86%) |
Dec 03, 2013 | 109.93 | 110.30 | 108.94 | 109.71 | 480,204 | -0.73(-0.66%) |