Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 83.93 | 85.31 | 83.76 | 84.69 | 103,735 | +0.78(+0.93%) |
Feb 27, 2014 | 83.99 | 84.15 | 83.25 | 83.91 | 49,861 | -0.11(-0.13%) |
Feb 26, 2014 | 83.73 | 84.77 | 83.26 | 84.02 | 126,003 | +1.27(+1.53%) |
Feb 25, 2014 | 83.30 | 83.44 | 82.20 | 82.75 | 83,224 | -0.36(-0.43%) |
Feb 24, 2014 | 83.61 | 84.65 | 82.84 | 83.11 | 94,343 | -1.54(-1.82%) |
Feb 21, 2014 | 84.83 | 85.28 | 84.20 | 84.65 | 29,665 | -0.16(-0.19%) |
Feb 20, 2014 | 86.28 | 86.39 | 84.64 | 84.81 | 88,510 | -1.73(-2.00%) |
Feb 19, 2014 | 85.26 | 86.70 | 85.04 | 86.54 | 108,234 | +1.45(+1.70%) |
Feb 18, 2014 | 85.00 | 85.42 | 84.66 | 85.09 | 178,328 | -0.31(-0.36%) |
Feb 14, 2014 | 85.78 | 85.40 | 85.40 | 85.40 | 74,200 | -2.37(-2.70%) |
Feb 13, 2014 | 88.93 | 88.93 | 87.62 | 87.77 | 94,576 | -1.58(-1.77%) |
Feb 12, 2014 | 89.41 | 89.66 | 88.61 | 89.35 | 91,349 | -0.20(-0.22%) |
Feb 11, 2014 | 90.99 | 90.99 | 88.84 | 89.55 | 135,406 | -2.00(-2.18%) |
Feb 10, 2014 | 91.98 | 91.98 | 91.08 | 91.55 | 47,745 | -1.10(-1.19%) |
Feb 07, 2014 | 94.00 | 94.15 | 92.63 | 92.65 | 60,230 | -1.53(-1.62%) |
Feb 06, 2014 | 93.86 | 94.83 | 93.83 | 94.18 | 27,541 | +0.25(+0.27%) |
Feb 05, 2014 | 93.31 | 94.80 | 93.25 | 93.93 | 47,481 | -0.66(-0.70%) |
Feb 04, 2014 | 95.62 | 95.62 | 94.51 | 94.59 | 56,074 | +0.51(+0.54%) |
Feb 03, 2014 | 95.78 | 95.78 | 92.89 | 94.08 | 101,335 | -2.02(-2.10%) |
Jan 31, 2014 | 95.29 | 97.09 | 94.91 | 96.10 | 73,318 | -0.47(-0.49%) |
Jan 30, 2014 | 96.60 | 96.85 | 95.99 | 96.57 | 96,121 | +4.09(+4.42%) |
Jan 29, 2014 | 93.10 | 94.36 | 92.48 | 92.48 | 137,718 | -2.44(-2.57%) |
Jan 28, 2014 | 94.53 | 95.60 | 94.16 | 94.92 | 32,166 | +0.08(+0.08%) |
Jan 27, 2014 | 93.61 | 95.09 | 93.19 | 94.84 | 134,780 | +2.09(+2.25%) |
Jan 24, 2014 | 93.11 | 93.87 | 92.53 | 92.75 | 85,266 | -0.88(-0.94%) |
Jan 23, 2014 | 94.92 | 94.98 | 93.25 | 93.63 | 144,271 | -4.20(-4.29%) |
Jan 22, 2014 | 96.80 | 97.84 | 96.80 | 97.83 | 44,747 | +0.80(+0.82%) |
Jan 21, 2014 | 97.97 | 97.97 | 96.61 | 97.03 | 152,424 | +1.91(+2.01%) |
Jan 17, 2014 | 96.01 | 95.12 | 95.12 | 95.12 | 106,100 | -1.86(-1.92%) |
Jan 16, 2014 | 97.27 | 97.30 | 96.74 | 96.98 | 40,386 | -0.21(-0.22%) |
Jan 15, 2014 | 96.82 | 98.07 | 97.00 | 97.19 | 103,513 | +0.37(+0.38%) |
Jan 14, 2014 | 96.00 | 97.06 | 94.97 | 96.82 | 65,785 | +1.84(+1.94%) |
Jan 13, 2014 | 96.30 | 96.33 | 94.96 | 94.98 | 106,000 | -1.32(-1.37%) |
Jan 10, 2014 | 97.18 | 97.33 | 96.00 | 96.30 | 103,997 | -3.01(-3.03%) |
Jan 09, 2014 | 100.10 | 100.10 | 99.00 | 99.31 | 26,801 | -0.38(-0.38%) |
Jan 08, 2014 | 100.07 | 100.81 | 99.30 | 99.69 | 166,853 | +1.04(+1.05%) |
Jan 07, 2014 | 99.30 | 99.79 | 98.58 | 98.65 | 103,704 | +0.88(+0.90%) |
Jan 06, 2014 | 97.40 | 100.84 | 96.18 | 97.77 | 190,970 | -0.21(-0.21%) |
Jan 03, 2014 | 98.98 | 99.15 | 97.50 | 97.98 | 145,307 | -2.58(-2.57%) |
Jan 02, 2014 | 100.47 | 100.56 | 98.97 | 100.56 | 226,895 | -2.97(-2.87%) |
Dec 31, 2013 | 106.24 | 103.53 | 103.53 | 103.53 | 195,800 | -1.38(-1.32%) |
Dec 30, 2013 | 103.21 | 105.16 | 103.10 | 104.91 | 93,314 | +3.00(+2.94%) |
Dec 27, 2013 | 101.74 | 102.10 | 101.39 | 101.91 | 88,487 | -0.71(-0.69%) |
Dec 26, 2013 | 102.22 | 102.68 | 101.63 | 102.62 | 166,451 | -1.10(-1.06%) |
Dec 24, 2013 | 104.38 | 104.38 | 103.38 | 103.72 | 39,590 | -0.90(-0.86%) |
Dec 23, 2013 | 104.77 | 104.99 | 103.80 | 104.62 | 289,269 | +0.60(+0.58%) |
Dec 20, 2013 | 104.96 | 105.64 | 103.15 | 104.02 | 171,175 | -2.06(-1.94%) |
Dec 19, 2013 | 104.10 | 106.41 | 103.99 | 106.08 | 371,205 | +4.84(+4.78%) |
Dec 18, 2013 | 99.05 | 101.84 | 97.23 | 101.24 | 315,644 | +1.70(+1.71%) |
Dec 17, 2013 | 99.04 | 100.02 | 97.59 | 99.54 | 119,514 | +1.58(+1.61%) |
Dec 16, 2013 | 98.51 | 99.04 | 96.17 | 97.96 | 98,581 | -0.46(-0.47%) |
Dec 13, 2013 | 98.90 | 99.28 | 98.22 | 98.42 | 66,264 | -1.78(-1.78%) |
Dec 12, 2013 | 99.73 | 100.59 | 99.42 | 100.20 | 148,005 | +3.93(+4.08%) |
Dec 11, 2013 | 94.99 | 96.38 | 94.83 | 96.27 | 101,853 | +1.44(+1.52%) |
Dec 10, 2013 | 94.68 | 95.24 | 94.01 | 94.83 | 147,986 | -3.48(-3.54%) |
Dec 09, 2013 | 99.50 | 99.55 | 98.00 | 98.31 | 98,893 | -1.95(-1.94%) |
Dec 06, 2013 | 100.00 | 100.98 | 99.13 | 100.26 | 103,306 | -0.42(-0.42%) |
Dec 05, 2013 | 100.93 | 102.24 | 99.24 | 100.68 | 233,284 | +2.78(+2.84%) |
Dec 04, 2013 | 100.70 | 101.04 | 96.55 | 97.90 | 363,520 | -3.54(-3.49%) |
Dec 03, 2013 | 102.77 | 102.77 | 100.90 | 101.44 | 76,528 | -0.55(-0.54%) |