Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 115.28 | 115.34 | 112.89 | 113.65 | 40,397 | -1.45(-1.26%) |
Feb 27, 2014 | 114.67 | 115.23 | 114.17 | 115.11 | 32,781 | +0.80(+0.70%) |
Feb 26, 2014 | 114.17 | 114.81 | 113.78 | 114.30 | 38,345 | +0.15(+0.13%) |
Feb 25, 2014 | 114.20 | 114.53 | 113.76 | 114.16 | 34,163 | +0.33(+0.29%) |
Feb 24, 2014 | 113.82 | 114.42 | 113.17 | 113.83 | 38,727 | +0.66(+0.59%) |
Feb 21, 2014 | 113.75 | 113.81 | 113.06 | 113.17 | 28,646 | -0.49(-0.43%) |
Feb 20, 2014 | 111.80 | 113.70 | 111.80 | 113.66 | 32,638 | +1.83(+1.63%) |
Feb 19, 2014 | 111.62 | 112.59 | 111.31 | 111.83 | 104,638 | +0.26(+0.23%) |
Feb 18, 2014 | 110.34 | 111.97 | 110.34 | 111.58 | 41,782 | +3.28(+3.03%) |
Feb 14, 2014 | 107.92 | 108.30 | 108.30 | 108.30 | 41,583 | +0.35(+0.33%) |
Feb 13, 2014 | 106.81 | 107.98 | 106.29 | 107.94 | 49,219 | +0.77(+0.72%) |
Feb 12, 2014 | 107.61 | 107.67 | 107.01 | 107.17 | 50,093 | -0.06(-0.06%) |
Feb 11, 2014 | 106.31 | 107.46 | 106.08 | 107.23 | 112,862 | +1.31(+1.23%) |
Feb 10, 2014 | 104.47 | 105.93 | 104.47 | 105.92 | 20,342 | +2.27(+2.19%) |
Feb 07, 2014 | 102.74 | 104.47 | 102.74 | 103.65 | 20,235 | +1.34(+1.31%) |
Feb 06, 2014 | 102.84 | 103.02 | 101.95 | 102.31 | 25,119 | -0.05(-0.05%) |
Feb 05, 2014 | 102.80 | 102.97 | 101.36 | 102.36 | 53,712 | -0.47(-0.45%) |
Feb 04, 2014 | 102.38 | 102.97 | 102.01 | 102.83 | 27,262 | +1.18(+1.16%) |
Feb 03, 2014 | 104.27 | 104.71 | 101.53 | 101.65 | 52,628 | -2.37(-2.28%) |
Jan 31, 2014 | 103.77 | 104.53 | 103.61 | 104.02 | 16,394 | -0.87(-0.83%) |
Jan 30, 2014 | 103.73 | 105.15 | 103.73 | 104.89 | 38,582 | +1.74(+1.68%) |
Jan 29, 2014 | 103.01 | 104.07 | 102.69 | 103.16 | 54,109 | -1.17(-1.12%) |
Jan 28, 2014 | 103.19 | 104.46 | 103.19 | 104.33 | 45,028 | +1.57(+1.53%) |
Jan 27, 2014 | 104.29 | 104.29 | 102.00 | 102.75 | 59,451 | -1.21(-1.17%) |
Jan 24, 2014 | 105.95 | 106.07 | 103.96 | 103.96 | 33,077 | -2.54(-2.39%) |
Jan 23, 2014 | 107.06 | 107.06 | 105.84 | 106.50 | 37,916 | -0.72(-0.68%) |
Jan 22, 2014 | 107.55 | 107.55 | 106.95 | 107.23 | 39,163 | -0.23(-0.22%) |
Jan 21, 2014 | 107.41 | 107.56 | 106.56 | 107.46 | 37,528 | +0.80(+0.75%) |
Jan 17, 2014 | 106.88 | 106.66 | 106.66 | 106.66 | 23,579 | -0.03(-0.03%) |
Jan 16, 2014 | 106.28 | 106.69 | 105.94 | 106.69 | 69,022 | +0.46(+0.43%) |
Jan 15, 2014 | 106.42 | 106.42 | 106.14 | 106.24 | 35,350 | -0.18(-0.17%) |
Jan 14, 2014 | 105.19 | 106.49 | 105.14 | 106.42 | 75,779 | +1.21(+1.15%) |
Jan 13, 2014 | 105.44 | 106.31 | 104.97 | 105.21 | 42,894 | +0.18(+0.17%) |
Jan 10, 2014 | 104.13 | 105.03 | 103.96 | 105.03 | 24,945 | +0.99(+0.95%) |
Jan 09, 2014 | 104.04 | 104.08 | 102.97 | 104.04 | 30,855 | +0.71(+0.68%) |
Jan 08, 2014 | 102.05 | 103.39 | 102.05 | 103.34 | 29,949 | +1.59(+1.57%) |
Jan 07, 2014 | 101.19 | 101.94 | 101.05 | 101.74 | 25,049 | +0.99(+0.98%) |
Jan 06, 2014 | 101.76 | 101.88 | 100.62 | 100.75 | 25,365 | -0.62(-0.61%) |
Jan 03, 2014 | 101.23 | 101.51 | 101.13 | 101.37 | 19,602 | +0.39(+0.38%) |
Jan 02, 2014 | 101.48 | 101.48 | 100.73 | 100.99 | 14,773 | -0.69(-0.67%) |
Dec 31, 2013 | 101.44 | 101.67 | 101.67 | 101.67 | 57,612 | +0.25(+0.24%) |
Dec 30, 2013 | 101.20 | 101.50 | 100.69 | 101.42 | 13,106 | +0.35(+0.35%) |
Dec 27, 2013 | 101.51 | 101.51 | 100.82 | 101.07 | 15,811 | -0.18(-0.18%) |
Dec 26, 2013 | 100.74 | 101.32 | 100.74 | 101.25 | 44,998 | +0.55(+0.55%) |
Dec 24, 2013 | 100.59 | 100.90 | 100.35 | 100.70 | 38,768 | -0.09(-0.09%) |
Dec 23, 2013 | 101.32 | 101.32 | 100.53 | 100.79 | 28,799 | +0.53(+0.53%) |
Dec 20, 2013 | 100.07 | 100.63 | 100.07 | 100.26 | 23,446 | +0.66(+0.66%) |
Dec 19, 2013 | 99.48 | 99.68 | 99.24 | 99.60 | 18,405 | -0.15(-0.15%) |
Dec 18, 2013 | 97.87 | 99.74 | 97.63 | 99.74 | 19,687 | +2.04(+2.09%) |
Dec 17, 2013 | 98.21 | 98.21 | 97.21 | 97.70 | 12,793 | -0.45(-0.46%) |
Dec 16, 2013 | 98.23 | 98.74 | 97.92 | 98.15 | 10,580 | +0.31(+0.32%) |
Dec 13, 2013 | 98.11 | 98.11 | 97.44 | 97.84 | 48,234 | -0.02(-0.02%) |
Dec 12, 2013 | 98.02 | 98.24 | 97.78 | 97.85 | 20,705 | -0.18(-0.18%) |
Dec 11, 2013 | 99.57 | 99.57 | 97.95 | 98.03 | 23,004 | -2.03(-2.03%) |
Dec 10, 2013 | 100.62 | 100.62 | 99.60 | 100.06 | 24,798 | -0.54(-0.54%) |
Dec 09, 2013 | 101.05 | 101.05 | 100.55 | 100.61 | 15,684 | -0.12(-0.12%) |
Dec 06, 2013 | 100.27 | 100.81 | 100.11 | 100.73 | 14,755 | +0.97(+0.97%) |
Dec 05, 2013 | 99.89 | 99.91 | 99.54 | 99.76 | 12,179 | -0.26(-0.26%) |
Dec 04, 2013 | 99.89 | 100.50 | 99.23 | 100.02 | 13,324 | -0.21(-0.21%) |
Dec 03, 2013 | 101.13 | 101.03 | 99.81 | 100.23 | 93,951 | -0.80(-0.79%) |