Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 90.13 | 90.43 | 89.76 | 89.90 | 12,849 | -0.04(-0.04%) |
Feb 27, 2014 | 89.19 | 90.14 | 89.11 | 89.94 | 8,122 | +0.71(+0.80%) |
Feb 26, 2014 | 88.80 | 89.88 | 88.32 | 89.22 | 8,839 | +0.63(+0.72%) |
Feb 25, 2014 | 88.39 | 88.86 | 87.96 | 88.59 | 9,103 | +0.13(+0.15%) |
Feb 24, 2014 | 91.16 | 92.96 | 88.30 | 88.45 | 33,480 | -3.30(-3.60%) |
Feb 21, 2014 | 89.63 | 92.45 | 88.98 | 91.76 | 25,155 | +2.92(+3.29%) |
Feb 20, 2014 | 88.18 | 89.67 | 87.30 | 88.83 | 12,062 | +1.47(+1.68%) |
Feb 19, 2014 | 88.22 | 89.43 | 87.37 | 87.37 | 11,257 | -1.23(-1.39%) |
Feb 18, 2014 | 92.68 | 93.07 | 88.60 | 88.60 | 44,190 | -4.32(-4.65%) |
Feb 14, 2014 | 85.15 | 92.92 | 92.92 | 92.92 | 56,558 | +7.77(+9.13%) |
Feb 13, 2014 | 84.76 | 85.15 | 84.44 | 85.15 | 7,815 | -0.02(-0.03%) |
Feb 12, 2014 | 85.84 | 87.00 | 85.18 | 85.18 | 6,250 | -0.29(-0.34%) |
Feb 11, 2014 | 84.74 | 86.72 | 84.71 | 85.47 | 11,560 | +1.04(+1.23%) |
Feb 10, 2014 | 83.54 | 84.76 | 82.79 | 84.43 | 19,023 | +1.58(+1.91%) |
Feb 07, 2014 | 85.30 | 86.01 | 82.84 | 82.85 | 11,998 | -2.19(-2.57%) |
Feb 06, 2014 | 82.57 | 85.03 | 82.57 | 85.03 | 14,961 | +2.29(+2.77%) |
Feb 05, 2014 | 81.98 | 82.97 | 81.62 | 82.74 | 13,050 | +0.52(+0.64%) |
Feb 04, 2014 | 82.20 | 83.15 | 81.21 | 82.22 | 18,469 | +0.90(+1.11%) |
Feb 03, 2014 | 82.68 | 85.07 | 80.93 | 81.32 | 19,435 | -1.06(-1.29%) |
Jan 31, 2014 | 83.51 | 83.51 | 80.99 | 82.38 | 21,811 | -2.14(-2.53%) |
Jan 30, 2014 | 83.08 | 84.95 | 83.08 | 84.52 | 10,313 | +0.71(+0.85%) |
Jan 29, 2014 | 84.29 | 85.06 | 83.63 | 83.80 | 11,143 | -1.30(-1.53%) |
Jan 28, 2014 | 83.29 | 85.10 | 83.29 | 85.10 | 11,607 | +1.12(+1.33%) |
Jan 27, 2014 | 85.12 | 85.98 | 83.99 | 83.99 | 8,731 | -1.16(-1.37%) |
Jan 24, 2014 | 87.53 | 87.74 | 84.40 | 85.15 | 12,787 | -1.81(-2.08%) |
Jan 23, 2014 | 87.22 | 88.34 | 86.64 | 86.96 | 8,139 | -0.13(-0.15%) |
Jan 22, 2014 | 87.92 | 88.47 | 87.08 | 87.08 | 8,025 | -0.44(-0.51%) |
Jan 21, 2014 | 87.89 | 88.26 | 87.08 | 87.53 | 7,611 | +0.44(+0.50%) |
Jan 17, 2014 | 87.13 | 87.09 | 87.09 | 87.09 | 21,714 | +0.51(+0.59%) |
Jan 16, 2014 | 87.99 | 88.06 | 86.58 | 86.58 | 8,880 | -1.20(-1.36%) |
Jan 15, 2014 | 86.55 | 89.12 | 86.55 | 87.77 | 15,284 | +0.17(+0.19%) |
Jan 14, 2014 | 87.92 | 88.40 | 86.34 | 87.61 | 12,316 | +0.40(+0.45%) |
Jan 13, 2014 | 87.33 | 87.92 | 87.14 | 87.21 | 4,431 | -0.67(-0.77%) |
Jan 10, 2014 | 87.44 | 87.92 | 86.96 | 87.88 | 10,816 | +1.14(+1.32%) |
Jan 09, 2014 | 88.72 | 89.15 | 86.74 | 86.74 | 23,152 | -1.73(-1.96%) |
Jan 08, 2014 | 87.54 | 88.66 | 87.41 | 88.48 | 8,505 | +0.33(+0.38%) |
Jan 07, 2014 | 87.03 | 88.15 | 87.03 | 88.15 | 7,700 | +1.75(+2.03%) |
Jan 06, 2014 | 88.22 | 88.81 | 85.95 | 86.40 | 53,520 | -1.52(-1.73%) |
Jan 03, 2014 | 89.68 | 90.00 | 87.50 | 87.92 | 28,141 | -1.86(-2.07%) |
Jan 02, 2014 | 90.68 | 90.68 | 85.71 | 89.78 | 32,681 | -0.95(-1.05%) |
Dec 31, 2013 | 89.69 | 90.73 | 90.73 | 90.73 | 12,750 | +1.01(+1.13%) |
Dec 30, 2013 | 89.23 | 90.17 | 88.21 | 89.71 | 8,525 | +0.81(+0.91%) |
Dec 27, 2013 | 87.72 | 88.97 | 87.72 | 88.91 | 4,671 | +0.78(+0.88%) |
Dec 26, 2013 | 89.51 | 90.38 | 88.13 | 88.13 | 12,348 | -0.68(-0.77%) |
Dec 24, 2013 | 88.51 | 89.44 | 87.69 | 88.81 | 2,050 | +0.67(+0.76%) |
Dec 23, 2013 | 88.70 | 89.82 | 87.26 | 88.14 | 14,373 | +0.73(+0.83%) |
Dec 20, 2013 | 88.75 | 90.54 | 87.41 | 87.41 | 65,982 | -1.10(-1.24%) |
Dec 19, 2013 | 89.45 | 91.14 | 88.51 | 88.51 | 20,364 | -1.78(-1.97%) |
Dec 18, 2013 | 87.70 | 90.61 | 86.51 | 90.29 | 21,124 | +3.16(+3.63%) |
Dec 17, 2013 | 88.00 | 88.98 | 87.00 | 87.13 | 13,914 | -0.80(-0.91%) |
Dec 16, 2013 | 87.93 | 88.58 | 86.78 | 87.93 | 17,092 | +0.02(+0.03%) |
Dec 13, 2013 | 88.62 | 88.71 | 84.41 | 87.91 | 19,121 | +0.00(+0.00%) |
Dec 12, 2013 | 90.07 | 90.07 | 86.42 | 87.91 | 16,025 | -1.29(-1.45%) |
Dec 11, 2013 | 91.48 | 92.38 | 89.12 | 89.20 | 6,095 | -1.75(-1.92%) |
Dec 10, 2013 | 91.92 | 92.72 | 90.37 | 90.95 | 9,079 | -0.93(-1.02%) |
Dec 09, 2013 | 91.13 | 93.14 | 91.13 | 91.88 | 7,843 | +0.79(+0.87%) |
Dec 06, 2013 | 92.08 | 93.27 | 90.10 | 91.09 | 0 | +0.54(+0.59%) |
Dec 05, 2013 | 90.50 | 91.69 | 90.14 | 90.55 | 0 | -0.60(-0.66%) |
Dec 04, 2013 | 93.55 | 94.61 | 90.97 | 91.16 | 0 | -2.10(-2.25%) |
Dec 03, 2013 | 92.66 | 94.13 | 89.01 | 93.25 | 15,966 | +0.49(+0.53%) |