Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 92.84 | 94.85 | 92.02 | 92.66 | 6,496,521 | +0.70(+0.76%) |
Feb 27, 2014 | 91.14 | 92.57 | 90.98 | 91.95 | 5,048,694 | +0.91(+1.00%) |
Feb 26, 2014 | 92.57 | 92.81 | 90.95 | 91.04 | 5,210,448 | -1.87(-2.01%) |
Feb 25, 2014 | 93.64 | 94.30 | 92.66 | 92.91 | 3,234,110 | -1.07(-1.14%) |
Feb 24, 2014 | 93.02 | 94.58 | 92.53 | 93.98 | 3,711,024 | +1.45(+1.57%) |
Feb 21, 2014 | 92.46 | 93.76 | 92.09 | 92.53 | 4,544,100 | +0.27(+0.29%) |
Feb 20, 2014 | 92.16 | 92.87 | 91.82 | 92.26 | 4,039,642 | +0.10(+0.11%) |
Feb 19, 2014 | 93.28 | 93.31 | 91.99 | 92.16 | 3,720,085 | -1.19(-1.27%) |
Feb 18, 2014 | 93.27 | 94.38 | 93.07 | 93.34 | 4,114,626 | +0.82(+0.89%) |
Feb 14, 2014 | 92.30 | 92.52 | 92.52 | 92.52 | 3,583,265 | -0.23(-0.25%) |
Feb 13, 2014 | 90.89 | 92.76 | 90.56 | 92.75 | 3,386,733 | +1.45(+1.59%) |
Feb 12, 2014 | 90.35 | 91.55 | 90.30 | 91.30 | 2,927,965 | +0.72(+0.80%) |
Feb 11, 2014 | 89.65 | 90.59 | 88.79 | 90.58 | 3,349,315 | +1.16(+1.29%) |
Feb 10, 2014 | 88.96 | 89.47 | 87.64 | 89.42 | 4,506,381 | +1.04(+1.18%) |
Feb 07, 2014 | 86.55 | 88.49 | 86.08 | 88.38 | 3,820,287 | +2.10(+2.44%) |
Feb 06, 2014 | 85.94 | 86.84 | 85.54 | 86.28 | 3,677,855 | +0.74(+0.87%) |
Feb 05, 2014 | 85.80 | 86.92 | 85.16 | 85.53 | 5,819,226 | -0.53(-0.61%) |
Feb 04, 2014 | 87.48 | 87.51 | 86.01 | 86.06 | 6,850,970 | -0.72(-0.83%) |
Feb 03, 2014 | 88.96 | 89.57 | 86.57 | 86.78 | 6,758,640 | -1.64(-1.85%) |
Jan 31, 2014 | 88.12 | 89.35 | 87.79 | 88.42 | 6,641,602 | -1.44(-1.60%) |
Jan 30, 2014 | 89.25 | 90.67 | 88.86 | 89.86 | 4,448,929 | +1.28(+1.44%) |
Jan 29, 2014 | 86.97 | 90.06 | 86.97 | 88.58 | 7,703,954 | -1.14(-1.27%) |
Jan 28, 2014 | 88.00 | 90.59 | 87.94 | 89.72 | 5,836,476 | +1.62(+1.84%) |
Jan 27, 2014 | 88.64 | 89.07 | 87.28 | 88.10 | 5,549,288 | -0.57(-0.65%) |
Jan 24, 2014 | 91.14 | 91.14 | 88.45 | 88.67 | 6,807,438 | -3.20(-3.49%) |
Jan 23, 2014 | 91.43 | 92.34 | 90.39 | 91.87 | 4,752,055 | -0.57(-0.62%) |
Jan 22, 2014 | 89.07 | 92.51 | 88.89 | 92.45 | 6,842,472 | +3.81(+4.29%) |
Jan 21, 2014 | 89.17 | 89.20 | 88.14 | 88.64 | 4,133,676 | +0.07(+0.08%) |
Jan 17, 2014 | 88.39 | 88.57 | 88.57 | 88.57 | 5,394,689 | +0.09(+0.10%) |
Jan 16, 2014 | 88.32 | 88.97 | 87.89 | 88.48 | 3,432,254 | +0.39(+0.44%) |
Jan 15, 2014 | 87.50 | 88.42 | 87.27 | 88.09 | 4,121,199 | +0.59(+0.67%) |
Jan 14, 2014 | 86.85 | 87.67 | 86.39 | 87.50 | 3,418,622 | +0.98(+1.13%) |
Jan 13, 2014 | 87.95 | 88.25 | 86.18 | 86.52 | 4,982,876 | -1.18(-1.35%) |
Jan 10, 2014 | 88.46 | 88.46 | 86.37 | 87.70 | 4,109,562 | -0.67(-0.76%) |
Jan 09, 2014 | 86.63 | 88.43 | 86.39 | 88.37 | 4,571,660 | +2.24(+2.60%) |
Jan 08, 2014 | 86.70 | 86.89 | 85.74 | 86.14 | 3,340,394 | -0.41(-0.47%) |
Jan 07, 2014 | 84.37 | 86.81 | 84.20 | 86.55 | 4,880,307 | +2.19(+2.60%) |
Jan 06, 2014 | 85.09 | 85.42 | 84.08 | 84.35 | 3,812,073 | -0.74(-0.86%) |
Jan 03, 2014 | 86.00 | 86.20 | 84.78 | 85.09 | 2,792,647 | -0.98(-1.14%) |
Jan 02, 2014 | 85.01 | 86.37 | 84.78 | 86.07 | 3,397,773 | +1.27(+1.50%) |
Dec 31, 2013 | 86.16 | 84.80 | 84.80 | 84.80 | 3,178,561 | -1.05(-1.22%) |
Dec 30, 2013 | 85.75 | 85.87 | 85.03 | 85.85 | 2,063,643 | +0.28(+0.32%) |
Dec 27, 2013 | 85.40 | 85.85 | 85.01 | 85.57 | 2,742,649 | +0.56(+0.66%) |
Dec 26, 2013 | 83.71 | 85.09 | 83.59 | 85.01 | 2,096,621 | +1.57(+1.88%) |
Dec 24, 2013 | 84.25 | 84.30 | 83.40 | 83.44 | 1,363,407 | -0.71(-0.84%) |
Dec 23, 2013 | 85.24 | 85.28 | 83.64 | 84.14 | 2,901,607 | -0.62(-0.73%) |
Dec 20, 2013 | 83.55 | 85.47 | 83.27 | 84.76 | 7,111,434 | +1.06(+1.27%) |
Dec 19, 2013 | 83.66 | 83.77 | 82.45 | 83.70 | 3,769,792 | -0.10(-0.12%) |
Dec 18, 2013 | 82.73 | 83.81 | 81.55 | 83.79 | 5,442,719 | +1.29(+1.56%) |
Dec 17, 2013 | 83.84 | 83.94 | 81.72 | 82.51 | 4,955,045 | -0.83(-1.00%) |
Dec 16, 2013 | 83.90 | 84.76 | 83.30 | 83.34 | 2,796,220 | -0.03(-0.04%) |
Dec 13, 2013 | 84.00 | 84.22 | 82.74 | 83.37 | 3,559,217 | -0.30(-0.36%) |
Dec 12, 2013 | 83.92 | 84.63 | 83.50 | 83.68 | 4,476,245 | -0.36(-0.42%) |
Dec 11, 2013 | 85.07 | 85.07 | 83.99 | 84.03 | 4,923,777 | -0.78(-0.92%) |
Dec 10, 2013 | 84.08 | 84.92 | 84.08 | 84.81 | 4,654,439 | +0.09(+0.11%) |
Dec 09, 2013 | 84.89 | 84.97 | 84.37 | 84.72 | 3,299,453 | -0.10(-0.12%) |
Dec 06, 2013 | 85.53 | 85.53 | 84.14 | 84.83 | 0 | +0.57(+0.68%) |
Dec 05, 2013 | 83.88 | 84.37 | 83.33 | 84.26 | 0 | +0.21(+0.25%) |
Dec 04, 2013 | 83.80 | 84.40 | 83.28 | 84.05 | 3,273,794 | -0.28(-0.33%) |
Dec 03, 2013 | 85.07 | 85.09 | 83.97 | 84.33 | 3,472,807 | -0.76(-0.89%) |