Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 103.04 | 103.25 | 103.04 | 103.11 | 32,785 | -0.06(-0.05%) |
Feb 27, 2014 | 103.09 | 103.28 | 103.09 | 103.16 | 26,343 | +0.04(+0.04%) |
Feb 26, 2014 | 103.01 | 103.19 | 102.99 | 103.12 | 39,729 | +0.12(+0.11%) |
Feb 25, 2014 | 102.97 | 103.08 | 102.93 | 103.01 | 42,697 | +0.16(+0.16%) |
Feb 24, 2014 | 102.86 | 102.99 | 102.83 | 102.84 | 35,670 | -0.15(-0.14%) |
Feb 21, 2014 | 102.74 | 102.99 | 102.74 | 102.99 | 38,016 | +0.14(+0.14%) |
Feb 20, 2014 | 102.78 | 102.91 | 102.78 | 102.85 | 33,872 | -0.07(-0.07%) |
Feb 19, 2014 | 103.16 | 103.17 | 102.92 | 102.93 | 45,864 | -0.14(-0.14%) |
Feb 18, 2014 | 102.82 | 103.08 | 102.82 | 103.07 | 35,079 | +0.26(+0.25%) |
Feb 14, 2014 | 102.95 | 102.81 | 102.81 | 102.81 | 81,458 | -0.13(-0.13%) |
Feb 13, 2014 | 102.93 | 102.95 | 102.79 | 102.94 | 34,051 | +0.17(+0.16%) |
Feb 12, 2014 | 102.72 | 102.83 | 102.68 | 102.77 | 179,880 | -0.04(-0.04%) |
Feb 11, 2014 | 102.82 | 102.85 | 102.78 | 102.81 | 48,689 | -0.18(-0.17%) |
Feb 10, 2014 | 102.98 | 102.98 | 102.87 | 102.98 | 42,430 | +0.10(+0.10%) |
Feb 07, 2014 | 102.87 | 103.00 | 102.87 | 102.88 | 30,104 | +0.09(+0.09%) |
Feb 06, 2014 | 102.82 | 102.86 | 102.77 | 102.79 | 22,227 | -0.08(-0.08%) |
Feb 05, 2014 | 102.91 | 102.99 | 102.83 | 102.87 | 140,206 | -0.02(-0.02%) |
Feb 04, 2014 | 103.03 | 103.04 | 102.87 | 102.89 | 135,369 | -0.20(-0.19%) |
Feb 03, 2014 | 102.71 | 103.09 | 102.71 | 103.09 | 305,222 | +0.27(+0.26%) |
Jan 31, 2014 | 102.81 | 102.83 | 102.74 | 102.81 | 31,188 | +0.08(+0.08%) |
Jan 30, 2014 | 102.73 | 102.75 | 102.65 | 102.73 | 27,424 | +0.07(+0.07%) |
Jan 29, 2014 | 102.41 | 102.88 | 102.36 | 102.66 | 40,806 | +0.16(+0.15%) |
Jan 28, 2014 | 102.48 | 102.54 | 102.42 | 102.50 | 131,416 | +0.01(+0.01%) |
Jan 27, 2014 | 102.44 | 102.53 | 102.44 | 102.49 | 39,595 | -0.09(-0.09%) |
Jan 24, 2014 | 102.52 | 102.65 | 102.44 | 102.58 | 36,559 | +0.20(+0.19%) |
Jan 23, 2014 | 102.39 | 102.60 | 102.32 | 102.39 | 28,741 | +0.11(+0.11%) |
Jan 22, 2014 | 102.28 | 102.50 | 102.16 | 102.27 | 136,654 | -0.03(-0.03%) |
Jan 21, 2014 | 102.36 | 102.41 | 102.16 | 102.30 | 31,757 | -0.07(-0.07%) |
Jan 17, 2014 | 102.30 | 102.38 | 102.38 | 102.38 | 75,888 | +0.03(+0.03%) |
Jan 16, 2014 | 102.15 | 102.39 | 101.90 | 102.35 | 81,615 | +0.11(+0.11%) |
Jan 15, 2014 | 102.29 | 102.24 | 102.14 | 102.24 | 36,757 | -0.06(-0.05%) |
Jan 14, 2014 | 102.47 | 102.47 | 102.21 | 102.29 | 102,327 | -0.12(-0.12%) |
Jan 13, 2014 | 102.35 | 102.50 | 102.35 | 102.41 | 40,769 | +0.06(+0.06%) |
Jan 10, 2014 | 102.15 | 102.37 | 102.15 | 102.35 | 44,508 | +0.40(+0.39%) |
Jan 09, 2014 | 101.92 | 101.98 | 101.86 | 101.95 | 30,130 | +0.05(+0.05%) |
Jan 08, 2014 | 102.01 | 102.07 | 101.89 | 101.90 | 70,221 | -0.23(-0.22%) |
Jan 07, 2014 | 102.07 | 102.19 | 102.07 | 102.13 | 41,454 | +0.10(+0.10%) |
Jan 06, 2014 | 101.98 | 102.19 | 101.98 | 102.03 | 115,335 | +0.11(+0.11%) |
Jan 03, 2014 | 101.86 | 102.08 | 101.86 | 101.92 | 68,022 | -0.14(-0.14%) |
Jan 02, 2014 | 101.97 | 102.19 | 101.78 | 102.06 | 62,526 | +0.12(+0.12%) |
Dec 31, 2013 | 101.81 | 101.94 | 101.94 | 101.94 | 552,259 | +0.07(+0.07%) |
Dec 30, 2013 | 102.05 | 102.10 | 101.86 | 101.86 | 496,545 | -0.13(-0.13%) |
Dec 27, 2013 | 101.77 | 102.02 | 101.75 | 101.99 | 47,179 | +0.19(+0.19%) |
Dec 26, 2013 | 101.88 | 102.03 | 101.77 | 101.80 | 42,786 | -0.03(-0.03%) |
Dec 24, 2013 | 101.84 | 102.00 | 101.82 | 101.83 | 59,684 | -0.14(-0.14%) |
Dec 23, 2013 | 102.07 | 102.09 | 101.88 | 101.97 | 242,840 | -0.03(-0.03%) |
Dec 20, 2013 | 102.06 | 102.17 | 101.95 | 102.00 | 62,371 | -0.01(-0.01%) |
Dec 19, 2013 | 102.11 | 102.14 | 101.92 | 102.00 | 42,787 | -0.34(-0.33%) |
Dec 18, 2013 | 102.41 | 102.60 | 102.06 | 102.35 | 32,234 | -0.06(-0.06%) |
Dec 17, 2013 | 102.15 | 102.49 | 102.11 | 102.41 | 42,142 | +0.14(+0.14%) |
Dec 16, 2013 | 102.19 | 102.31 | 102.13 | 102.27 | 62,816 | +0.03(+0.03%) |
Dec 13, 2013 | 102.47 | 102.49 | 102.10 | 102.24 | 57,651 | +0.05(+0.05%) |
Dec 12, 2013 | 102.19 | 102.31 | 102.07 | 102.19 | 52,469 | -0.10(-0.10%) |
Dec 11, 2013 | 102.25 | 102.45 | 102.21 | 102.29 | 72,067 | -0.10(-0.10%) |
Dec 10, 2013 | 102.27 | 102.44 | 102.25 | 102.40 | 33,380 | +0.22(+0.22%) |
Dec 09, 2013 | 102.17 | 102.33 | 102.12 | 102.17 | 44,707 | -0.08(-0.07%) |
Dec 06, 2013 | 102.13 | 102.33 | 102.10 | 102.25 | 22,620 | +0.01(+0.01%) |
Dec 05, 2013 | 102.13 | 102.30 | 102.11 | 102.24 | 38,823 | +0.05(+0.05%) |
Dec 04, 2013 | 102.15 | 102.34 | 102.15 | 102.19 | 65,941 | -0.27(-0.26%) |
Dec 03, 2013 | 102.33 | 102.48 | 102.33 | 102.46 | 42,739 | +0.19(+0.19%) |