Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 109.66 | 110.54 | 109.31 | 109.91 | 1,586,052 | +0.47(+0.43%) |
Feb 27, 2014 | 109.47 | 109.65 | 108.08 | 109.44 | 2,302,164 | -0.45(-0.41%) |
Feb 26, 2014 | 109.22 | 110.97 | 108.88 | 109.90 | 1,812,232 | +0.20(+0.19%) |
Feb 25, 2014 | 108.98 | 110.41 | 107.76 | 109.69 | 2,427,085 | -0.29(-0.26%) |
Feb 24, 2014 | 108.43 | 111.93 | 107.58 | 109.98 | 3,304,566 | +2.39(+2.23%) |
Feb 21, 2014 | 107.30 | 108.34 | 106.84 | 107.58 | 2,509,360 | +0.81(+0.76%) |
Feb 20, 2014 | 105.74 | 106.78 | 105.37 | 106.77 | 3,050,641 | +1.33(+1.26%) |
Feb 19, 2014 | 106.50 | 107.73 | 105.27 | 105.44 | 2,728,459 | -1.88(-1.75%) |
Feb 18, 2014 | 106.81 | 107.39 | 106.18 | 107.32 | 2,110,479 | +0.73(+0.69%) |
Feb 14, 2014 | 105.67 | 106.58 | 106.58 | 106.58 | 2,961,041 | +0.90(+0.85%) |
Feb 13, 2014 | 102.70 | 105.91 | 102.66 | 105.68 | 3,064,406 | +1.75(+1.68%) |
Feb 12, 2014 | 101.76 | 104.26 | 101.66 | 103.93 | 3,114,222 | +2.30(+2.27%) |
Feb 11, 2014 | 99.83 | 102.33 | 99.67 | 101.63 | 2,855,670 | +1.88(+1.88%) |
Feb 10, 2014 | 100.42 | 100.48 | 99.29 | 99.76 | 2,007,305 | -0.98(-0.97%) |
Feb 07, 2014 | 99.37 | 101.67 | 98.95 | 100.74 | 3,441,870 | +2.66(+2.71%) |
Feb 06, 2014 | 92.62 | 98.61 | 92.62 | 98.08 | 4,592,445 | +3.08(+3.24%) |
Feb 05, 2014 | 94.67 | 95.35 | 94.10 | 94.99 | 3,316,166 | +0.20(+0.21%) |
Feb 04, 2014 | 92.81 | 95.02 | 91.97 | 94.79 | 3,321,385 | +2.02(+2.18%) |
Feb 03, 2014 | 95.34 | 95.93 | 92.36 | 92.77 | 3,096,042 | -2.46(-2.58%) |
Jan 31, 2014 | 95.04 | 96.00 | 94.54 | 95.23 | 2,516,044 | -1.12(-1.17%) |
Jan 30, 2014 | 97.23 | 97.43 | 96.02 | 96.35 | 1,892,493 | -0.08(-0.09%) |
Jan 29, 2014 | 95.14 | 97.51 | 94.87 | 96.43 | 2,804,333 | -0.03(-0.03%) |
Jan 28, 2014 | 94.95 | 96.52 | 94.89 | 96.46 | 2,090,227 | +2.01(+2.13%) |
Jan 27, 2014 | 96.23 | 96.50 | 93.01 | 94.45 | 3,371,987 | -0.27(-0.29%) |
Jan 24, 2014 | 98.32 | 98.41 | 94.54 | 94.72 | 4,044,547 | -4.33(-4.37%) |
Jan 23, 2014 | 100.87 | 101.61 | 98.63 | 99.05 | 3,188,964 | -2.10(-2.08%) |
Jan 22, 2014 | 102.37 | 102.40 | 101.09 | 101.15 | 2,114,523 | -1.15(-1.12%) |
Jan 21, 2014 | 103.52 | 103.87 | 101.81 | 102.30 | 2,166,886 | -1.00(-0.97%) |
Jan 17, 2014 | 104.21 | 103.30 | 103.30 | 103.30 | 1,758,943 | -0.08(-0.07%) |
Jan 16, 2014 | 102.78 | 103.90 | 102.78 | 103.37 | 1,241,718 | +0.04(+0.04%) |
Jan 15, 2014 | 102.84 | 103.68 | 103.01 | 103.33 | 1,473,939 | +0.50(+0.48%) |
Jan 14, 2014 | 102.74 | 103.11 | 102.27 | 102.84 | 1,461,047 | +0.73(+0.72%) |
Jan 13, 2014 | 103.18 | 103.81 | 101.81 | 102.10 | 1,865,889 | -1.46(-1.41%) |
Jan 10, 2014 | 104.51 | 104.65 | 103.34 | 103.57 | 1,381,720 | -0.43(-0.41%) |
Jan 09, 2014 | 105.10 | 105.46 | 103.45 | 103.99 | 1,156,007 | -0.51(-0.49%) |
Jan 08, 2014 | 104.68 | 105.16 | 104.11 | 104.50 | 1,307,789 | -0.41(-0.39%) |
Jan 07, 2014 | 104.14 | 105.18 | 104.09 | 104.91 | 1,172,769 | +0.88(+0.84%) |
Jan 06, 2014 | 105.16 | 106.24 | 103.68 | 104.03 | 1,804,798 | -0.33(-0.32%) |
Jan 03, 2014 | 104.07 | 104.99 | 103.75 | 104.36 | 1,457,731 | +0.45(+0.43%) |
Jan 02, 2014 | 105.31 | 105.73 | 103.70 | 103.91 | 2,044,053 | -1.81(-1.71%) |
Dec 31, 2013 | 104.99 | 105.72 | 105.72 | 105.72 | 1,017,016 | +0.78(+0.74%) |
Dec 30, 2013 | 104.85 | 105.36 | 104.47 | 104.94 | 939,659 | +0.07(+0.07%) |
Dec 27, 2013 | 105.31 | 105.31 | 104.45 | 104.86 | 821,403 | -0.02(-0.01%) |
Dec 26, 2013 | 104.60 | 105.15 | 104.35 | 104.88 | 833,421 | +0.34(+0.32%) |
Dec 24, 2013 | 104.23 | 104.87 | 103.59 | 104.54 | 543,212 | +0.55(+0.53%) |
Dec 23, 2013 | 104.06 | 104.62 | 103.61 | 103.99 | 1,697,847 | +0.68(+0.66%) |
Dec 20, 2013 | 102.55 | 103.84 | 102.41 | 103.30 | 2,475,987 | +0.41(+0.40%) |
Dec 19, 2013 | 102.84 | 103.49 | 102.20 | 102.89 | 3,045,544 | +0.88(+0.86%) |
Dec 18, 2013 | 99.94 | 102.22 | 99.74 | 102.01 | 2,020,978 | +2.08(+2.09%) |
Dec 17, 2013 | 99.64 | 100.41 | 99.49 | 99.93 | 1,504,140 | +0.12(+0.12%) |
Dec 16, 2013 | 98.32 | 100.21 | 98.32 | 99.81 | 2,196,182 | +2.31(+2.37%) |
Dec 13, 2013 | 97.71 | 97.84 | 97.00 | 97.50 | 1,147,832 | +0.35(+0.36%) |
Dec 12, 2013 | 97.86 | 98.25 | 96.78 | 97.15 | 1,488,265 | -0.84(-0.86%) |
Dec 11, 2013 | 99.58 | 99.59 | 97.71 | 97.99 | 1,504,297 | -1.65(-1.66%) |
Dec 10, 2013 | 98.56 | 100.10 | 98.43 | 99.64 | 1,535,509 | +0.90(+0.91%) |
Dec 09, 2013 | 97.50 | 99.62 | 97.50 | 98.74 | 1,670,765 | +0.88(+0.90%) |
Dec 06, 2013 | 98.53 | 98.78 | 97.62 | 97.85 | 1,506,421 | +0.66(+0.68%) |
Dec 05, 2013 | 96.64 | 97.59 | 96.36 | 97.19 | 1,467,334 | +0.44(+0.45%) |
Dec 04, 2013 | 97.12 | 97.60 | 95.85 | 96.76 | 2,367,050 | -0.76(-0.78%) |
Dec 03, 2013 | 99.21 | 99.49 | 96.88 | 97.51 | 2,228,754 | -2.21(-2.22%) |