Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 99.43 | 110.11 | 99.07 | 107.56 | 1,421,726 | +11.65(+12.15%) |
Feb 27, 2014 | 96.66 | 96.66 | 94.99 | 95.91 | 682,924 | -0.70(-0.72%) |
Feb 26, 2014 | 98.62 | 98.62 | 96.58 | 96.61 | 444,835 | -1.50(-1.53%) |
Feb 25, 2014 | 100.00 | 100.16 | 97.75 | 98.11 | 453,247 | -1.90(-1.90%) |
Feb 24, 2014 | 98.34 | 100.46 | 97.82 | 100.01 | 475,479 | +2.19(+2.24%) |
Feb 21, 2014 | 99.62 | 100.18 | 97.71 | 97.82 | 488,230 | -1.70(-1.71%) |
Feb 20, 2014 | 100.88 | 101.00 | 98.63 | 99.52 | 536,688 | -1.23(-1.22%) |
Feb 19, 2014 | 102.82 | 103.70 | 100.70 | 100.75 | 415,759 | -2.20(-2.14%) |
Feb 18, 2014 | 103.05 | 103.61 | 101.77 | 102.95 | 407,429 | +0.28(+0.27%) |
Feb 14, 2014 | 101.67 | 102.67 | 102.67 | 102.67 | 358,600 | +1.35(+1.33%) |
Feb 13, 2014 | 98.85 | 101.90 | 98.81 | 101.32 | 295,128 | +1.70(+1.71%) |
Feb 12, 2014 | 99.77 | 100.70 | 99.16 | 99.62 | 447,815 | -0.16(-0.16%) |
Feb 11, 2014 | 97.86 | 99.99 | 97.51 | 99.78 | 414,184 | +1.89(+1.93%) |
Feb 10, 2014 | 99.00 | 99.60 | 96.95 | 97.89 | 422,631 | -1.34(-1.35%) |
Feb 07, 2014 | 100.44 | 101.74 | 98.93 | 99.23 | 420,058 | -1.13(-1.13%) |
Feb 06, 2014 | 98.79 | 100.64 | 98.71 | 100.36 | 246,299 | +1.86(+1.89%) |
Feb 05, 2014 | 100.05 | 100.11 | 97.64 | 98.50 | 364,136 | -1.72(-1.72%) |
Feb 04, 2014 | 98.91 | 100.66 | 98.87 | 100.22 | 432,243 | +1.67(+1.69%) |
Feb 03, 2014 | 100.74 | 101.19 | 98.35 | 98.55 | 710,453 | -2.01(-2.00%) |
Jan 31, 2014 | 99.96 | 102.78 | 99.96 | 100.56 | 486,315 | -1.19(-1.17%) |
Jan 30, 2014 | 101.49 | 102.61 | 101.02 | 101.75 | 317,203 | +1.26(+1.25%) |
Jan 29, 2014 | 99.28 | 100.92 | 99.00 | 100.49 | 391,934 | +0.01(+0.01%) |
Jan 28, 2014 | 100.54 | 100.84 | 98.61 | 100.48 | 561,463 | +0.93(+0.93%) |
Jan 27, 2014 | 102.86 | 102.86 | 99.17 | 99.55 | 499,254 | -3.30(-3.21%) |
Jan 24, 2014 | 103.56 | 103.56 | 101.31 | 102.85 | 522,954 | -1.88(-1.80%) |
Jan 23, 2014 | 107.67 | 107.91 | 104.58 | 104.73 | 509,675 | -3.57(-3.30%) |
Jan 22, 2014 | 107.82 | 108.89 | 107.09 | 108.30 | 242,417 | +0.92(+0.86%) |
Jan 21, 2014 | 107.97 | 108.63 | 105.76 | 107.38 | 342,877 | +0.87(+0.82%) |
Jan 17, 2014 | 106.59 | 106.51 | 106.51 | 106.51 | 292,900 | +0.22(+0.21%) |
Jan 16, 2014 | 107.80 | 107.92 | 105.87 | 106.29 | 359,819 | -1.57(-1.46%) |
Jan 15, 2014 | 107.88 | 108.35 | 106.80 | 107.86 | 250,806 | -0.02(-0.02%) |
Jan 14, 2014 | 104.79 | 107.98 | 104.78 | 107.88 | 263,193 | +3.11(+2.97%) |
Jan 13, 2014 | 106.30 | 107.27 | 104.54 | 104.77 | 427,684 | -3.50(-3.23%) |
Jan 10, 2014 | 106.32 | 108.51 | 106.11 | 108.27 | 407,192 | +1.99(+1.87%) |
Jan 09, 2014 | 105.33 | 106.90 | 105.33 | 106.28 | 355,902 | +1.12(+1.07%) |
Jan 08, 2014 | 106.43 | 106.50 | 105.00 | 105.16 | 463,027 | -1.16(-1.09%) |
Jan 07, 2014 | 105.39 | 107.00 | 105.32 | 106.32 | 421,045 | -0.13(-0.12%) |
Jan 06, 2014 | 107.98 | 107.98 | 106.30 | 106.45 | 264,186 | -0.83(-0.77%) |
Jan 03, 2014 | 107.96 | 108.63 | 107.00 | 107.28 | 204,314 | -0.69(-0.64%) |
Jan 02, 2014 | 109.44 | 109.62 | 107.15 | 107.97 | 189,249 | -1.96(-1.78%) |
Dec 31, 2013 | 109.28 | 109.93 | 109.93 | 109.93 | 267,300 | +0.51(+0.47%) |
Dec 30, 2013 | 111.31 | 111.91 | 109.26 | 109.42 | 216,764 | -1.69(-1.52%) |
Dec 27, 2013 | 111.06 | 111.96 | 110.50 | 111.11 | 175,245 | +0.20(+0.18%) |
Dec 26, 2013 | 111.10 | 111.87 | 110.09 | 110.91 | 210,937 | +0.25(+0.23%) |
Dec 24, 2013 | 109.60 | 110.93 | 109.60 | 110.66 | 150,141 | +1.51(+1.38%) |
Dec 23, 2013 | 111.83 | 112.10 | 108.90 | 109.15 | 268,969 | -2.10(-1.89%) |
Dec 20, 2013 | 109.02 | 111.33 | 109.00 | 111.25 | 446,407 | +2.50(+2.30%) |
Dec 19, 2013 | 109.88 | 109.90 | 107.77 | 108.75 | 224,110 | -1.09(-0.99%) |
Dec 18, 2013 | 109.14 | 110.28 | 106.96 | 109.84 | 509,986 | +0.76(+0.70%) |
Dec 17, 2013 | 110.94 | 110.94 | 108.12 | 109.08 | 449,446 | -0.91(-0.83%) |
Dec 16, 2013 | 108.57 | 110.45 | 107.79 | 109.99 | 245,822 | +2.36(+2.19%) |
Dec 13, 2013 | 107.27 | 108.22 | 106.12 | 107.63 | 152,926 | +0.44(+0.41%) |
Dec 12, 2013 | 106.55 | 108.48 | 106.11 | 107.19 | 201,939 | +0.52(+0.49%) |
Dec 11, 2013 | 108.00 | 108.35 | 106.54 | 106.67 | 251,136 | -1.42(-1.31%) |
Dec 10, 2013 | 109.30 | 109.99 | 107.92 | 108.09 | 185,580 | -1.51(-1.38%) |
Dec 09, 2013 | 109.45 | 109.92 | 108.00 | 109.60 | 252,612 | +0.32(+0.29%) |
Dec 06, 2013 | 113.70 | 113.70 | 109.23 | 109.28 | 378,530 | -0.95(-0.86%) |
Dec 05, 2013 | 109.24 | 110.81 | 108.69 | 110.23 | 240,888 | +0.89(+0.81%) |
Dec 04, 2013 | 107.52 | 109.64 | 107.19 | 109.34 | 301,883 | +1.13(+1.04%) |
Dec 03, 2013 | 107.18 | 108.83 | 106.68 | 108.21 | 391,351 | +0.51(+0.47%) |