Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 94.81 | 95.85 | 92.73 | 93.78 | 266,416 | -0.72(-0.76%) |
Feb 27, 2014 | 94.05 | 94.50 | 92.38 | 94.50 | 289,391 | +0.02(+0.02%) |
Feb 26, 2014 | 94.27 | 95.60 | 94.05 | 94.48 | 185,423 | -0.09(-0.10%) |
Feb 25, 2014 | 97.64 | 97.70 | 94.38 | 94.57 | 195,948 | -3.23(-3.30%) |
Feb 24, 2014 | 98.48 | 99.71 | 97.80 | 97.80 | 223,756 | -0.24(-0.24%) |
Feb 21, 2014 | 97.85 | 98.62 | 97.48 | 98.04 | 210,601 | +0.63(+0.65%) |
Feb 20, 2014 | 95.60 | 97.91 | 94.58 | 97.41 | 166,846 | +1.81(+1.89%) |
Feb 19, 2014 | 95.23 | 96.81 | 95.12 | 95.60 | 225,964 | -0.15(-0.16%) |
Feb 18, 2014 | 94.05 | 96.50 | 94.05 | 95.75 | 194,266 | +1.55(+1.65%) |
Feb 14, 2014 | 94.58 | 94.20 | 94.20 | 94.20 | 177,100 | -0.37(-0.39%) |
Feb 13, 2014 | 91.80 | 94.60 | 91.56 | 94.57 | 235,284 | +2.63(+2.86%) |
Feb 12, 2014 | 90.40 | 92.71 | 89.80 | 91.94 | 409,539 | +1.89(+2.10%) |
Feb 11, 2014 | 90.00 | 90.86 | 89.02 | 90.05 | 293,264 | -0.14(-0.16%) |
Feb 10, 2014 | 91.77 | 91.77 | 89.44 | 90.19 | 471,323 | -1.82(-1.98%) |
Feb 07, 2014 | 93.32 | 93.98 | 91.98 | 92.01 | 342,525 | -1.10(-1.18%) |
Feb 06, 2014 | 96.56 | 97.49 | 87.22 | 93.11 | 1,384,321 | -9.44(-9.21%) |
Feb 05, 2014 | 101.65 | 103.07 | 99.51 | 102.55 | 213,742 | +0.66(+0.65%) |
Feb 04, 2014 | 102.90 | 103.75 | 101.13 | 101.89 | 185,191 | -0.35(-0.34%) |
Feb 03, 2014 | 105.46 | 106.31 | 100.73 | 102.24 | 207,682 | -3.21(-3.04%) |
Jan 31, 2014 | 103.57 | 106.37 | 103.57 | 105.45 | 125,892 | -0.59(-0.56%) |
Jan 30, 2014 | 105.08 | 107.50 | 104.55 | 106.04 | 158,645 | +1.85(+1.78%) |
Jan 29, 2014 | 104.90 | 107.00 | 103.82 | 104.19 | 161,399 | -1.88(-1.77%) |
Jan 28, 2014 | 104.00 | 106.11 | 103.56 | 106.07 | 215,579 | +2.27(+2.19%) |
Jan 27, 2014 | 103.67 | 107.04 | 103.27 | 103.80 | 261,183 | +1.54(+1.51%) |
Jan 24, 2014 | 103.87 | 104.13 | 101.66 | 102.26 | 99,826 | -2.60(-2.48%) |
Jan 23, 2014 | 104.75 | 104.96 | 103.55 | 104.86 | 108,365 | -0.46(-0.44%) |
Jan 22, 2014 | 103.64 | 105.91 | 103.40 | 105.32 | 135,224 | +1.18(+1.13%) |
Jan 21, 2014 | 105.85 | 106.06 | 103.95 | 104.14 | 125,460 | -0.55(-0.53%) |
Jan 17, 2014 | 105.67 | 104.69 | 104.69 | 104.69 | 109,900 | -1.38(-1.30%) |
Jan 16, 2014 | 103.60 | 107.75 | 103.60 | 106.07 | 152,258 | -1.54(-1.43%) |
Jan 15, 2014 | 104.02 | 107.99 | 104.02 | 107.61 | 265,179 | +3.59(+3.45%) |
Jan 14, 2014 | 100.76 | 104.03 | 100.76 | 104.02 | 151,001 | +3.47(+3.45%) |
Jan 13, 2014 | 102.30 | 103.41 | 99.83 | 100.55 | 160,205 | -2.10(-2.05%) |
Jan 10, 2014 | 102.33 | 102.80 | 101.44 | 102.65 | 144,867 | +0.60(+0.59%) |
Jan 09, 2014 | 101.55 | 103.20 | 101.00 | 102.05 | 137,946 | +0.57(+0.56%) |
Jan 08, 2014 | 102.34 | 103.07 | 99.82 | 101.48 | 338,611 | -0.91(-0.89%) |
Jan 07, 2014 | 101.82 | 103.94 | 101.82 | 102.39 | 100,377 | +0.66(+0.65%) |
Jan 06, 2014 | 102.81 | 103.41 | 101.13 | 101.73 | 99,310 | -0.56(-0.55%) |
Jan 03, 2014 | 101.28 | 102.37 | 100.95 | 102.29 | 87,712 | +1.00(+0.99%) |
Jan 02, 2014 | 102.09 | 102.44 | 99.78 | 101.29 | 129,516 | -0.84(-0.82%) |
Dec 31, 2013 | 101.87 | 102.13 | 102.13 | 102.13 | 138,900 | +0.18(+0.18%) |
Dec 30, 2013 | 103.84 | 104.03 | 101.60 | 101.95 | 216,167 | -2.17(-2.08%) |
Dec 27, 2013 | 104.86 | 105.25 | 103.40 | 104.12 | 85,244 | -0.03(-0.03%) |
Dec 26, 2013 | 104.50 | 105.74 | 103.99 | 104.15 | 114,567 | -0.23(-0.22%) |
Dec 24, 2013 | 104.24 | 104.98 | 103.76 | 104.38 | 55,814 | +0.56(+0.54%) |
Dec 23, 2013 | 105.00 | 105.40 | 102.91 | 103.82 | 186,914 | -0.80(-0.76%) |
Dec 20, 2013 | 101.71 | 104.67 | 101.04 | 104.62 | 310,003 | +3.10(+3.05%) |
Dec 19, 2013 | 103.65 | 103.94 | 101.40 | 101.52 | 101,631 | -2.13(-2.05%) |
Dec 18, 2013 | 101.88 | 103.67 | 100.79 | 103.65 | 99,380 | +1.70(+1.67%) |
Dec 17, 2013 | 102.55 | 102.55 | 100.75 | 101.95 | 114,514 | -0.25(-0.24%) |
Dec 16, 2013 | 100.63 | 102.71 | 100.53 | 102.20 | 159,530 | +1.77(+1.76%) |
Dec 13, 2013 | 100.47 | 101.35 | 99.94 | 100.43 | 184,765 | +0.55(+0.55%) |
Dec 12, 2013 | 99.80 | 101.09 | 99.60 | 99.88 | 175,580 | +0.38(+0.38%) |
Dec 11, 2013 | 100.28 | 100.73 | 98.62 | 99.50 | 126,817 | -0.34(-0.34%) |
Dec 10, 2013 | 100.50 | 100.69 | 99.53 | 99.84 | 140,703 | -0.61(-0.61%) |
Dec 09, 2013 | 102.11 | 102.89 | 100.33 | 100.45 | 97,838 | -1.27(-1.25%) |
Dec 06, 2013 | 102.02 | 102.38 | 100.06 | 101.72 | 97,778 | +0.78(+0.77%) |
Dec 05, 2013 | 100.00 | 101.94 | 99.66 | 100.94 | 84,074 | +0.74(+0.74%) |
Dec 04, 2013 | 101.08 | 102.54 | 98.96 | 100.20 | 148,197 | -1.60(-1.57%) |
Dec 03, 2013 | 100.63 | 102.79 | 100.63 | 101.80 | 149,192 | +0.76(+0.75%) |