Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 95.62 | 96.34 | 94.91 | 95.74 | 1,015,568 | +0.29(+0.30%) |
Feb 27, 2014 | 95.32 | 96.11 | 94.68 | 95.45 | 571,390 | +0.08(+0.08%) |
Feb 26, 2014 | 95.24 | 96.42 | 94.87 | 95.37 | 1,035,579 | +0.12(+0.12%) |
Feb 25, 2014 | 96.24 | 96.52 | 94.40 | 95.25 | 947,256 | -0.97(-1.01%) |
Feb 24, 2014 | 92.93 | 96.93 | 92.19 | 96.23 | 1,832,324 | +4.03(+4.38%) |
Feb 21, 2014 | 91.41 | 92.41 | 91.13 | 92.19 | 989,736 | +0.65(+0.71%) |
Feb 20, 2014 | 92.40 | 92.64 | 91.39 | 91.55 | 842,688 | -0.69(-0.75%) |
Feb 19, 2014 | 93.26 | 93.84 | 92.14 | 92.24 | 557,580 | -1.06(-1.14%) |
Feb 18, 2014 | 94.06 | 94.58 | 92.92 | 93.30 | 408,756 | -0.55(-0.59%) |
Feb 14, 2014 | 94.28 | 93.85 | 93.85 | 93.85 | 460,005 | -0.39(-0.41%) |
Feb 13, 2014 | 96.02 | 96.02 | 93.37 | 94.24 | 567,331 | +0.11(+0.11%) |
Feb 12, 2014 | 93.54 | 94.34 | 93.44 | 94.13 | 462,275 | +1.00(+1.08%) |
Feb 11, 2014 | 94.12 | 94.40 | 92.93 | 93.13 | 570,354 | -0.88(-0.93%) |
Feb 10, 2014 | 94.06 | 94.34 | 93.32 | 94.01 | 615,318 | -0.33(-0.35%) |
Feb 07, 2014 | 94.29 | 95.05 | 93.91 | 94.34 | 422,714 | +0.52(+0.56%) |
Feb 06, 2014 | 94.31 | 94.79 | 93.14 | 93.82 | 564,786 | -0.03(-0.03%) |
Feb 05, 2014 | 91.36 | 94.45 | 90.99 | 93.85 | 1,237,108 | +1.61(+1.75%) |
Feb 04, 2014 | 111.26 | 111.26 | 91.67 | 92.23 | 2,904,650 | -10.50(-10.22%) |
Feb 03, 2014 | 105.84 | 106.19 | 102.52 | 102.73 | 1,059,097 | -3.42(-3.22%) |
Jan 31, 2014 | 105.36 | 107.17 | 105.26 | 106.15 | 673,347 | -0.98(-0.92%) |
Jan 30, 2014 | 107.08 | 107.54 | 106.46 | 107.13 | 509,514 | +1.21(+1.14%) |
Jan 29, 2014 | 106.18 | 108.07 | 105.71 | 105.93 | 649,804 | -1.28(-1.20%) |
Jan 28, 2014 | 108.08 | 108.08 | 106.53 | 107.21 | 480,390 | -0.52(-0.48%) |
Jan 27, 2014 | 109.50 | 109.50 | 106.86 | 107.73 | 508,267 | -1.60(-1.47%) |
Jan 24, 2014 | 111.16 | 111.84 | 109.26 | 109.33 | 515,829 | -2.23(-2.00%) |
Jan 23, 2014 | 113.14 | 113.23 | 111.34 | 111.56 | 486,161 | -2.50(-2.19%) |
Jan 22, 2014 | 114.98 | 114.99 | 113.94 | 114.06 | 320,120 | -0.52(-0.45%) |
Jan 21, 2014 | 115.71 | 116.12 | 114.36 | 114.58 | 421,933 | -0.22(-0.19%) |
Jan 17, 2014 | 115.33 | 114.81 | 114.81 | 114.81 | 580,421 | -0.54(-0.47%) |
Jan 16, 2014 | 115.33 | 115.94 | 114.12 | 115.34 | 420,754 | +0.04(+0.03%) |
Jan 15, 2014 | 116.04 | 116.63 | 115.17 | 115.31 | 415,983 | -0.44(-0.38%) |
Jan 14, 2014 | 115.80 | 116.06 | 115.20 | 115.75 | 506,080 | +0.55(+0.48%) |
Jan 13, 2014 | 118.20 | 118.90 | 115.06 | 115.20 | 414,359 | -3.47(-2.93%) |
Jan 10, 2014 | 119.64 | 120.23 | 118.21 | 118.67 | 411,848 | -0.84(-0.70%) |
Jan 09, 2014 | 118.66 | 119.74 | 118.36 | 119.51 | 421,834 | +0.90(+0.76%) |
Jan 08, 2014 | 117.15 | 118.94 | 116.63 | 118.62 | 493,300 | +1.47(+1.25%) |
Jan 07, 2014 | 117.24 | 118.18 | 116.57 | 117.15 | 380,435 | +0.89(+0.76%) |
Jan 06, 2014 | 118.15 | 118.83 | 116.25 | 116.26 | 458,661 | -1.42(-1.20%) |
Jan 03, 2014 | 116.93 | 117.75 | 116.55 | 117.68 | 532,571 | +1.17(+1.00%) |
Jan 02, 2014 | 118.26 | 118.61 | 116.16 | 116.51 | 445,022 | -1.94(-1.64%) |
Dec 31, 2013 | 118.67 | 118.45 | 118.45 | 118.45 | 271,609 | +0.07(+0.06%) |
Dec 30, 2013 | 118.85 | 118.92 | 117.87 | 118.39 | 202,283 | -0.71(-0.60%) |
Dec 27, 2013 | 119.82 | 119.82 | 118.38 | 119.10 | 332,077 | +0.10(+0.08%) |
Dec 26, 2013 | 118.61 | 119.17 | 117.56 | 119.00 | 267,687 | +0.41(+0.34%) |
Dec 24, 2013 | 118.19 | 118.90 | 118.19 | 118.60 | 123,565 | +0.04(+0.03%) |
Dec 23, 2013 | 116.87 | 118.83 | 116.46 | 118.56 | 444,609 | +2.17(+1.87%) |
Dec 20, 2013 | 114.16 | 116.71 | 113.73 | 116.39 | 488,069 | +2.55(+2.24%) |
Dec 19, 2013 | 112.68 | 113.90 | 112.19 | 113.84 | 433,133 | +1.35(+1.20%) |
Dec 18, 2013 | 111.25 | 112.71 | 109.78 | 112.49 | 578,545 | +1.36(+1.22%) |
Dec 17, 2013 | 111.72 | 111.93 | 110.97 | 111.13 | 453,283 | -0.65(-0.58%) |
Dec 16, 2013 | 111.53 | 112.16 | 111.34 | 111.78 | 462,715 | +0.62(+0.56%) |
Dec 13, 2013 | 112.36 | 112.84 | 111.16 | 111.16 | 414,053 | -1.09(-0.97%) |
Dec 12, 2013 | 111.53 | 112.50 | 111.37 | 112.25 | 479,126 | +0.70(+0.63%) |
Dec 11, 2013 | 112.31 | 112.43 | 111.34 | 111.54 | 789,320 | -0.81(-0.72%) |
Dec 10, 2013 | 113.92 | 114.09 | 112.21 | 112.35 | 424,025 | -1.79(-1.57%) |
Dec 09, 2013 | 115.51 | 116.69 | 113.95 | 114.15 | 357,984 | -1.11(-0.96%) |
Dec 06, 2013 | 113.52 | 115.39 | 113.02 | 115.26 | 234,961 | +3.17(+2.83%) |
Dec 05, 2013 | 111.91 | 112.65 | 111.45 | 112.08 | 222,746 | +0.15(+0.14%) |
Dec 04, 2013 | 112.38 | 113.00 | 110.46 | 111.93 | 297,981 | -1.21(-1.07%) |
Dec 03, 2013 | 112.58 | 113.71 | 112.23 | 113.14 | 265,557 | -0.04(-0.03%) |