Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 102.50 | 103.73 | 100.92 | 101.42 | 1,121,992 | -0.83(-0.81%) |
Feb 27, 2014 | 99.66 | 102.69 | 99.46 | 102.25 | 558,248 | +2.00(+2.00%) |
Feb 26, 2014 | 100.49 | 101.14 | 98.65 | 100.25 | 921,375 | -0.25(-0.25%) |
Feb 25, 2014 | 105.21 | 106.89 | 99.16 | 100.50 | 1,164,890 | -4.03(-3.86%) |
Feb 24, 2014 | 104.25 | 105.95 | 103.88 | 104.53 | 861,929 | +1.19(+1.15%) |
Feb 21, 2014 | 105.65 | 106.96 | 103.20 | 103.34 | 615,909 | -2.29(-2.17%) |
Feb 20, 2014 | 102.49 | 106.01 | 101.71 | 105.63 | 675,283 | +3.37(+3.30%) |
Feb 19, 2014 | 102.88 | 103.92 | 101.81 | 102.26 | 658,876 | -0.65(-0.63%) |
Feb 18, 2014 | 101.68 | 103.55 | 100.81 | 102.91 | 549,065 | +2.24(+2.23%) |
Feb 14, 2014 | 100.10 | 100.67 | 100.67 | 100.67 | 431,400 | -0.27(-0.27%) |
Feb 13, 2014 | 99.28 | 101.29 | 99.09 | 100.94 | 666,573 | +1.18(+1.18%) |
Feb 12, 2014 | 99.71 | 101.21 | 99.54 | 99.76 | 996,620 | +0.33(+0.33%) |
Feb 11, 2014 | 97.86 | 100.35 | 97.56 | 99.43 | 964,015 | +1.49(+1.52%) |
Feb 10, 2014 | 97.52 | 98.36 | 96.77 | 97.94 | 1,339,898 | +0.28(+0.29%) |
Feb 07, 2014 | 96.61 | 99.24 | 96.59 | 97.66 | 1,439,254 | +0.45(+0.46%) |
Feb 06, 2014 | 96.34 | 97.86 | 95.57 | 97.21 | 663,659 | +1.17(+1.22%) |
Feb 05, 2014 | 96.89 | 98.09 | 95.02 | 96.04 | 1,257,163 | -1.50(-1.54%) |
Feb 04, 2014 | 97.26 | 99.86 | 97.00 | 97.54 | 1,213,127 | +0.39(+0.40%) |
Feb 03, 2014 | 102.46 | 102.62 | 96.81 | 97.15 | 1,295,413 | -5.47(-5.33%) |
Jan 31, 2014 | 104.97 | 104.97 | 102.32 | 102.62 | 673,971 | -3.70(-3.48%) |
Jan 30, 2014 | 107.17 | 107.51 | 105.04 | 106.32 | 474,938 | +0.69(+0.65%) |
Jan 29, 2014 | 107.28 | 107.81 | 104.92 | 105.63 | 414,487 | -1.93(-1.79%) |
Jan 28, 2014 | 106.04 | 108.21 | 104.50 | 107.56 | 415,028 | +1.85(+1.75%) |
Jan 27, 2014 | 107.66 | 107.66 | 102.83 | 105.71 | 624,766 | -1.83(-1.70%) |
Jan 24, 2014 | 111.76 | 111.76 | 107.06 | 107.54 | 587,764 | -5.35(-4.74%) |
Jan 23, 2014 | 113.38 | 114.20 | 111.29 | 112.89 | 462,629 | -0.47(-0.41%) |
Jan 22, 2014 | 114.11 | 115.00 | 112.45 | 113.36 | 391,013 | -0.03(-0.03%) |
Jan 21, 2014 | 112.52 | 113.78 | 111.13 | 113.39 | 645,709 | +2.47(+2.23%) |
Jan 17, 2014 | 113.47 | 110.92 | 110.92 | 110.92 | 534,400 | -2.40(-2.12%) |
Jan 16, 2014 | 109.91 | 113.83 | 109.56 | 113.32 | 869,134 | +2.83(+2.56%) |
Jan 15, 2014 | 110.85 | 112.54 | 109.53 | 110.49 | 476,375 | -0.36(-0.32%) |
Jan 14, 2014 | 108.88 | 111.51 | 107.62 | 110.85 | 1,032,968 | +2.60(+2.40%) |
Jan 13, 2014 | 110.90 | 113.75 | 106.56 | 108.25 | 922,177 | -2.74(-2.47%) |
Jan 10, 2014 | 109.66 | 111.08 | 108.25 | 110.99 | 788,104 | +2.25(+2.07%) |
Jan 09, 2014 | 110.00 | 110.97 | 107.21 | 108.74 | 710,203 | -0.96(-0.88%) |
Jan 08, 2014 | 110.15 | 110.27 | 108.96 | 109.70 | 751,639 | -0.73(-0.66%) |
Jan 07, 2014 | 112.30 | 112.61 | 109.10 | 110.43 | 693,260 | -0.95(-0.85%) |
Jan 06, 2014 | 111.92 | 112.75 | 110.11 | 111.38 | 798,808 | +0.07(+0.06%) |
Jan 03, 2014 | 111.25 | 111.79 | 109.86 | 111.31 | 569,099 | +0.41(+0.37%) |
Jan 02, 2014 | 112.79 | 112.97 | 109.70 | 110.90 | 608,444 | -2.18(-1.93%) |
Dec 31, 2013 | 113.78 | 113.08 | 113.08 | 113.08 | 511,800 | +0.75(+0.67%) |
Dec 30, 2013 | 113.45 | 114.47 | 111.02 | 112.33 | 453,854 | -1.24(-1.09%) |
Dec 27, 2013 | 111.99 | 115.00 | 111.93 | 113.57 | 661,615 | +1.58(+1.41%) |
Dec 26, 2013 | 112.56 | 114.06 | 111.27 | 111.99 | 830,526 | -0.86(-0.76%) |
Dec 24, 2013 | 114.35 | 116.65 | 112.52 | 112.85 | 1,041,282 | -1.66(-1.45%) |
Dec 23, 2013 | 104.64 | 115.48 | 103.08 | 114.51 | 4,882,468 | +26.67(+30.36%) |
Dec 20, 2013 | 87.03 | 88.10 | 85.76 | 87.84 | 918,915 | +1.08(+1.24%) |
Dec 19, 2013 | 88.58 | 88.58 | 85.76 | 86.76 | 453,716 | -1.83(-2.07%) |
Dec 18, 2013 | 86.19 | 88.89 | 85.40 | 88.59 | 580,746 | +2.70(+3.14%) |
Dec 17, 2013 | 88.50 | 88.50 | 85.73 | 85.89 | 647,543 | -2.55(-2.88%) |
Dec 16, 2013 | 88.32 | 90.19 | 88.05 | 88.44 | 417,790 | +0.25(+0.28%) |
Dec 13, 2013 | 91.19 | 91.27 | 87.99 | 88.19 | 545,411 | -2.46(-2.71%) |
Dec 12, 2013 | 89.80 | 91.12 | 89.27 | 90.65 | 437,916 | +0.69(+0.77%) |
Dec 11, 2013 | 91.81 | 91.95 | 89.72 | 89.96 | 626,713 | -1.81(-1.97%) |
Dec 10, 2013 | 90.43 | 92.50 | 89.72 | 91.77 | 783,527 | +1.31(+1.45%) |
Dec 09, 2013 | 89.73 | 91.36 | 89.28 | 90.46 | 444,306 | -0.51(-0.56%) |
Dec 06, 2013 | 89.98 | 91.11 | 88.93 | 90.97 | 0 | +1.73(+1.94%) |
Dec 05, 2013 | 90.74 | 90.74 | 88.63 | 89.24 | 0 | -1.48(-1.63%) |
Dec 04, 2013 | 92.83 | 93.18 | 90.60 | 90.72 | 0 | -2.75(-2.94%) |
Dec 03, 2013 | 95.00 | 95.23 | 92.74 | 93.47 | 849,961 | -1.48(-1.56%) |