Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 86.49 | 87.78 | 86.01 | 87.13 | 420,486 | +0.61(+0.71%) |
Feb 27, 2014 | 85.99 | 86.65 | 85.83 | 86.52 | 215,418 | +0.48(+0.56%) |
Feb 26, 2014 | 86.32 | 86.76 | 85.49 | 86.04 | 300,002 | +0.41(+0.48%) |
Feb 25, 2014 | 86.32 | 86.90 | 85.35 | 85.63 | 412,110 | -0.65(-0.75%) |
Feb 24, 2014 | 86.29 | 86.85 | 86.12 | 86.28 | 277,152 | +0.16(+0.18%) |
Feb 21, 2014 | 86.94 | 86.94 | 85.73 | 86.12 | 375,018 | -0.67(-0.77%) |
Feb 20, 2014 | 85.08 | 86.87 | 84.68 | 86.79 | 423,598 | +1.86(+2.19%) |
Feb 19, 2014 | 84.49 | 85.53 | 84.15 | 84.93 | 436,756 | +0.30(+0.35%) |
Feb 18, 2014 | 85.14 | 85.51 | 84.34 | 84.63 | 344,118 | -0.24(-0.28%) |
Feb 14, 2014 | 85.18 | 84.87 | 84.87 | 84.87 | 466,303 | -0.29(-0.34%) |
Feb 13, 2014 | 85.10 | 85.88 | 85.07 | 85.16 | 423,218 | -0.22(-0.26%) |
Feb 12, 2014 | 85.24 | 85.78 | 84.69 | 85.38 | 428,840 | +0.39(+0.45%) |
Feb 11, 2014 | 84.33 | 86.04 | 83.98 | 84.99 | 524,575 | +1.02(+1.21%) |
Feb 10, 2014 | 84.60 | 85.27 | 83.72 | 83.98 | 746,144 | -0.88(-1.04%) |
Feb 07, 2014 | 84.21 | 85.52 | 84.06 | 84.85 | 409,016 | +0.90(+1.08%) |
Feb 06, 2014 | 83.98 | 84.50 | 83.40 | 83.95 | 411,096 | +0.12(+0.14%) |
Feb 05, 2014 | 84.00 | 84.14 | 83.42 | 83.84 | 293,855 | -0.40(-0.48%) |
Feb 04, 2014 | 84.52 | 84.64 | 83.72 | 84.24 | 492,297 | +0.39(+0.46%) |
Feb 03, 2014 | 86.71 | 86.89 | 83.36 | 83.85 | 618,834 | -3.09(-3.55%) |
Jan 31, 2014 | 86.10 | 87.96 | 85.50 | 86.94 | 481,229 | +0.09(+0.10%) |
Jan 30, 2014 | 85.99 | 87.10 | 85.64 | 86.85 | 435,952 | +1.68(+1.97%) |
Jan 29, 2014 | 85.98 | 86.18 | 84.90 | 85.18 | 624,763 | -1.00(-1.16%) |
Jan 28, 2014 | 87.07 | 87.28 | 85.83 | 86.18 | 572,812 | -0.76(-0.87%) |
Jan 27, 2014 | 87.46 | 87.53 | 86.49 | 86.93 | 583,618 | -0.28(-0.32%) |
Jan 24, 2014 | 89.23 | 89.23 | 87.05 | 87.21 | 757,372 | -2.38(-2.65%) |
Jan 23, 2014 | 89.43 | 89.60 | 88.40 | 89.59 | 465,009 | -0.01(-0.01%) |
Jan 22, 2014 | 89.46 | 90.08 | 89.06 | 89.60 | 392,617 | +0.35(+0.39%) |
Jan 21, 2014 | 88.53 | 89.69 | 88.14 | 89.25 | 503,848 | +1.39(+1.58%) |
Jan 17, 2014 | 88.77 | 87.86 | 87.86 | 87.86 | 382,240 | -1.02(-1.15%) |
Jan 16, 2014 | 88.57 | 89.04 | 87.83 | 88.88 | 453,910 | +0.39(+0.45%) |
Jan 15, 2014 | 88.12 | 88.79 | 88.12 | 88.49 | 496,019 | +0.40(+0.46%) |
Jan 14, 2014 | 87.67 | 88.41 | 87.67 | 88.09 | 392,095 | +0.48(+0.54%) |
Jan 13, 2014 | 87.90 | 88.69 | 87.33 | 87.61 | 458,598 | -0.19(-0.22%) |
Jan 10, 2014 | 87.54 | 88.04 | 87.23 | 87.80 | 568,172 | +0.45(+0.52%) |
Jan 09, 2014 | 88.01 | 88.32 | 87.02 | 87.35 | 664,490 | -0.59(-0.67%) |
Jan 08, 2014 | 88.28 | 88.73 | 87.67 | 87.94 | 604,271 | -0.11(-0.12%) |
Jan 07, 2014 | 87.47 | 88.50 | 87.47 | 88.04 | 516,327 | +0.62(+0.71%) |
Jan 06, 2014 | 89.60 | 90.07 | 87.42 | 87.43 | 581,468 | -1.73(-1.95%) |
Jan 03, 2014 | 89.31 | 89.60 | 88.70 | 89.16 | 668,346 | -0.01(-0.01%) |
Jan 02, 2014 | 89.31 | 89.54 | 88.22 | 89.17 | 743,323 | -0.08(-0.09%) |
Dec 31, 2013 | 89.76 | 89.25 | 89.25 | 89.25 | 295,135 | -0.25(-0.28%) |
Dec 30, 2013 | 89.35 | 89.82 | 89.22 | 89.50 | 353,405 | +0.07(+0.08%) |
Dec 27, 2013 | 89.20 | 89.64 | 89.00 | 89.42 | 473,801 | +0.59(+0.67%) |
Dec 26, 2013 | 90.34 | 90.35 | 88.80 | 88.83 | 409,919 | -1.02(-1.13%) |
Dec 24, 2013 | 89.61 | 90.11 | 89.55 | 89.85 | 403,134 | -0.07(-0.07%) |
Dec 23, 2013 | 90.13 | 90.27 | 89.50 | 89.92 | 593,329 | -0.05(-0.05%) |
Dec 20, 2013 | 89.68 | 90.42 | 89.56 | 89.97 | 602,203 | +0.07(+0.07%) |
Dec 19, 2013 | 90.16 | 90.41 | 89.37 | 89.90 | 498,368 | -0.45(-0.50%) |
Dec 18, 2013 | 90.42 | 90.58 | 88.38 | 90.35 | 626,792 | +0.25(+0.27%) |
Dec 17, 2013 | 92.61 | 95.27 | 89.35 | 90.11 | 1,547,856 | -6.12(-6.36%) |
Dec 16, 2013 | 97.63 | 97.88 | 95.49 | 96.23 | 510,484 | +0.52(+0.54%) |
Dec 13, 2013 | 94.69 | 96.79 | 93.85 | 95.71 | 563,725 | +1.92(+2.04%) |
Dec 12, 2013 | 92.23 | 94.65 | 91.64 | 93.80 | 370,707 | +1.35(+1.46%) |
Dec 11, 2013 | 93.85 | 94.46 | 92.01 | 92.45 | 285,996 | -1.66(-1.76%) |
Dec 10, 2013 | 93.86 | 94.40 | 93.25 | 94.11 | 239,594 | -0.06(-0.06%) |
Dec 09, 2013 | 93.92 | 94.43 | 93.18 | 94.17 | 289,691 | +0.51(+0.54%) |
Dec 06, 2013 | 93.74 | 94.46 | 92.75 | 93.66 | 214,645 | +0.42(+0.45%) |
Dec 05, 2013 | 93.18 | 93.55 | 92.39 | 93.24 | 144,062 | -0.05(-0.05%) |
Dec 04, 2013 | 92.89 | 93.58 | 92.39 | 93.29 | 137,655 | +0.11(+0.11%) |
Dec 03, 2013 | 93.05 | 93.92 | 92.55 | 93.18 | 152,894 | -0.08(-0.09%) |