Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 88.32 | 91.42 | 85.38 | 90.84 | 177,026 | +2.81(+3.20%) |
Feb 27, 2014 | 87.32 | 88.28 | 87.09 | 88.03 | 80,077 | +0.38(+0.44%) |
Feb 26, 2014 | 87.28 | 88.84 | 87.21 | 87.65 | 143,144 | +0.79(+0.91%) |
Feb 25, 2014 | 84.76 | 87.61 | 84.36 | 86.85 | 119,540 | +1.91(+2.25%) |
Feb 24, 2014 | 83.41 | 85.36 | 83.41 | 84.94 | 129,303 | +1.17(+1.40%) |
Feb 21, 2014 | 83.23 | 84.79 | 83.23 | 83.77 | 118,253 | +0.97(+1.18%) |
Feb 20, 2014 | 83.96 | 84.39 | 82.26 | 82.80 | 137,120 | -0.87(-1.04%) |
Feb 19, 2014 | 84.15 | 84.57 | 83.45 | 83.66 | 96,701 | -0.71(-0.84%) |
Feb 18, 2014 | 84.75 | 84.83 | 82.99 | 84.37 | 111,660 | -0.15(-0.18%) |
Feb 14, 2014 | 84.68 | 84.52 | 84.52 | 84.52 | 64,726 | +0.03(+0.03%) |
Feb 13, 2014 | 84.39 | 85.50 | 84.08 | 84.50 | 120,256 | -0.25(-0.30%) |
Feb 12, 2014 | 85.71 | 86.36 | 84.04 | 84.75 | 149,689 | -0.48(-0.57%) |
Feb 11, 2014 | 84.12 | 85.84 | 84.01 | 85.23 | 126,572 | +0.94(+1.12%) |
Feb 10, 2014 | 84.22 | 84.50 | 81.74 | 84.28 | 236,132 | +0.20(+0.23%) |
Feb 07, 2014 | 84.52 | 85.40 | 82.82 | 84.09 | 191,901 | -0.49(-0.58%) |
Feb 06, 2014 | 84.44 | 85.52 | 83.76 | 84.58 | 164,941 | +0.14(+0.17%) |
Feb 05, 2014 | 85.59 | 85.73 | 83.67 | 84.44 | 241,795 | -1.33(-1.55%) |
Feb 04, 2014 | 82.91 | 86.49 | 81.80 | 85.76 | 388,070 | +3.36(+4.08%) |
Feb 03, 2014 | 81.00 | 83.09 | 80.49 | 82.40 | 286,910 | +1.52(+1.88%) |
Jan 31, 2014 | 80.30 | 81.64 | 79.63 | 80.88 | 171,328 | -0.76(-0.93%) |
Jan 30, 2014 | 81.00 | 82.42 | 80.39 | 81.63 | 233,008 | +1.14(+1.41%) |
Jan 29, 2014 | 82.50 | 82.50 | 80.26 | 80.49 | 219,582 | -2.59(-3.12%) |
Jan 28, 2014 | 83.19 | 83.33 | 82.30 | 83.08 | 263,874 | -0.15(-0.18%) |
Jan 27, 2014 | 84.37 | 85.04 | 83.23 | 83.23 | 225,529 | -1.35(-1.60%) |
Jan 24, 2014 | 83.20 | 84.97 | 82.90 | 84.59 | 292,619 | +0.79(+0.94%) |
Jan 23, 2014 | 83.46 | 83.98 | 83.07 | 83.80 | 190,705 | -0.24(-0.29%) |
Jan 22, 2014 | 84.92 | 85.43 | 83.50 | 84.04 | 168,795 | -0.37(-0.44%) |
Jan 21, 2014 | 84.08 | 84.99 | 83.69 | 84.41 | 261,625 | +0.73(+0.87%) |
Jan 17, 2014 | 84.94 | 83.68 | 83.68 | 83.68 | 261,427 | -1.13(-1.33%) |
Jan 16, 2014 | 85.61 | 85.66 | 83.61 | 84.81 | 285,686 | -1.18(-1.38%) |
Jan 15, 2014 | 85.75 | 86.28 | 84.99 | 85.99 | 213,977 | +0.24(+0.28%) |
Jan 14, 2014 | 85.51 | 86.13 | 83.86 | 85.75 | 314,774 | +0.35(+0.41%) |
Jan 13, 2014 | 87.40 | 88.67 | 83.52 | 85.41 | 583,968 | -2.65(-3.01%) |
Jan 10, 2014 | 93.96 | 95.62 | 86.75 | 88.06 | 874,882 | -7.67(-8.01%) |
Jan 09, 2014 | 98.20 | 99.16 | 95.17 | 95.73 | 433,469 | -2.46(-2.50%) |
Jan 08, 2014 | 99.25 | 100.37 | 97.05 | 98.18 | 248,080 | -1.80(-1.80%) |
Jan 07, 2014 | 99.55 | 101.33 | 99.21 | 99.98 | 203,800 | +0.59(+0.59%) |
Jan 06, 2014 | 100.63 | 101.21 | 99.23 | 99.39 | 208,235 | -1.05(-1.05%) |
Jan 03, 2014 | 99.41 | 100.52 | 98.61 | 100.44 | 139,953 | +1.12(+1.13%) |
Jan 02, 2014 | 102.04 | 102.04 | 98.23 | 99.32 | 187,659 | -3.48(-3.38%) |
Dec 31, 2013 | 103.27 | 102.80 | 102.80 | 102.80 | 239,959 | +0.04(+0.04%) |
Dec 30, 2013 | 104.70 | 105.25 | 102.51 | 102.76 | 111,556 | -1.67(-1.60%) |
Dec 27, 2013 | 104.46 | 105.29 | 103.19 | 104.44 | 150,230 | +0.47(+0.45%) |
Dec 26, 2013 | 106.14 | 107.22 | 103.39 | 103.97 | 123,767 | -1.66(-1.57%) |
Dec 24, 2013 | 105.15 | 105.98 | 104.19 | 105.62 | 83,086 | +0.77(+0.73%) |
Dec 23, 2013 | 103.07 | 105.09 | 102.15 | 104.86 | 176,572 | +2.14(+2.08%) |
Dec 20, 2013 | 103.37 | 104.56 | 101.96 | 102.72 | 330,196 | -0.17(-0.16%) |
Dec 19, 2013 | 104.16 | 104.61 | 102.54 | 102.89 | 87,548 | -1.11(-1.07%) |
Dec 18, 2013 | 102.64 | 105.06 | 100.84 | 104.00 | 149,491 | +1.25(+1.21%) |
Dec 17, 2013 | 103.36 | 104.92 | 102.05 | 102.75 | 102,234 | -0.93(-0.90%) |
Dec 16, 2013 | 103.67 | 105.24 | 102.90 | 103.69 | 156,433 | +0.12(+0.12%) |
Dec 13, 2013 | 104.53 | 105.39 | 103.28 | 103.56 | 106,954 | -0.96(-0.92%) |
Dec 12, 2013 | 104.38 | 106.12 | 103.99 | 104.53 | 103,036 | -0.43(-0.41%) |
Dec 11, 2013 | 106.37 | 106.84 | 104.45 | 104.95 | 101,716 | -0.94(-0.89%) |
Dec 10, 2013 | 107.19 | 107.94 | 105.51 | 105.90 | 112,557 | -1.18(-1.10%) |
Dec 09, 2013 | 105.51 | 107.58 | 105.43 | 107.08 | 129,382 | +1.41(+1.34%) |
Dec 06, 2013 | 109.26 | 111.19 | 105.40 | 105.67 | 0 | -3.24(-2.97%) |
Dec 05, 2013 | 108.67 | 110.53 | 106.65 | 108.90 | 0 | +0.49(+0.45%) |
Dec 04, 2013 | 108.11 | 110.77 | 107.23 | 108.41 | 0 | +0.05(+0.04%) |
Dec 03, 2013 | 109.83 | 110.58 | 107.85 | 108.37 | 84,559 | -1.34(-1.23%) |