Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 92.30 | 93.37 | 92.23 | 92.86 | 3,885,691 | +0.52(+0.57%) |
Feb 27, 2014 | 92.84 | 93.11 | 91.68 | 92.34 | 2,009,294 | -0.39(-0.42%) |
Feb 26, 2014 | 92.42 | 92.97 | 92.08 | 92.73 | 2,505,609 | +0.98(+1.07%) |
Feb 25, 2014 | 92.11 | 92.40 | 91.58 | 91.75 | 2,101,036 | -0.32(-0.34%) |
Feb 24, 2014 | 92.11 | 93.12 | 91.83 | 92.07 | 2,509,668 | +0.20(+0.22%) |
Feb 21, 2014 | 91.91 | 92.52 | 91.39 | 91.87 | 2,113,036 | -0.21(-0.23%) |
Feb 20, 2014 | 92.14 | 92.70 | 91.53 | 92.07 | 1,838,816 | -0.15(-0.16%) |
Feb 19, 2014 | 91.89 | 93.10 | 91.86 | 92.22 | 2,202,605 | -0.05(-0.06%) |
Feb 18, 2014 | 92.27 | 92.40 | 91.27 | 92.27 | 2,450,954 | +0.05(+0.05%) |
Feb 14, 2014 | 91.24 | 92.23 | 92.23 | 92.23 | 1,856,895 | +0.84(+0.92%) |
Feb 13, 2014 | 90.57 | 91.88 | 90.47 | 91.39 | 1,911,853 | +0.45(+0.50%) |
Feb 12, 2014 | 90.77 | 91.19 | 90.39 | 90.93 | 1,852,756 | -0.01(-0.01%) |
Feb 11, 2014 | 90.31 | 91.21 | 90.07 | 90.94 | 2,598,169 | +0.49(+0.54%) |
Feb 10, 2014 | 89.93 | 90.82 | 89.51 | 90.45 | 2,508,901 | +0.78(+0.87%) |
Feb 07, 2014 | 89.12 | 89.75 | 87.77 | 89.67 | 2,796,315 | +0.94(+1.06%) |
Feb 06, 2014 | 87.92 | 88.98 | 87.79 | 88.72 | 2,490,089 | +0.79(+0.90%) |
Feb 05, 2014 | 87.40 | 88.12 | 87.03 | 87.93 | 2,522,449 | +0.30(+0.34%) |
Feb 04, 2014 | 86.51 | 87.81 | 85.92 | 87.63 | 3,134,453 | +1.27(+1.48%) |
Feb 03, 2014 | 88.03 | 88.03 | 86.11 | 86.36 | 3,453,149 | -2.09(-2.36%) |
Jan 31, 2014 | 87.40 | 89.11 | 87.00 | 88.45 | 4,322,919 | +1.08(+1.24%) |
Jan 30, 2014 | 86.50 | 87.49 | 86.38 | 87.37 | 3,181,758 | +1.33(+1.55%) |
Jan 29, 2014 | 86.30 | 86.93 | 85.46 | 86.04 | 3,214,232 | -0.82(-0.94%) |
Jan 28, 2014 | 86.84 | 87.57 | 86.77 | 86.85 | 2,221,556 | +0.07(+0.08%) |
Jan 27, 2014 | 87.57 | 88.12 | 86.38 | 86.79 | 3,292,771 | -0.72(-0.82%) |
Jan 24, 2014 | 88.93 | 88.99 | 87.51 | 87.51 | 3,684,436 | -1.68(-1.88%) |
Jan 23, 2014 | 89.52 | 90.19 | 88.87 | 89.19 | 2,593,570 | -0.76(-0.84%) |
Jan 22, 2014 | 90.38 | 90.81 | 89.82 | 89.95 | 2,137,591 | -0.26(-0.29%) |
Jan 21, 2014 | 89.78 | 90.65 | 89.09 | 90.20 | 2,960,833 | +0.69(+0.77%) |
Jan 17, 2014 | 89.89 | 89.52 | 89.52 | 89.52 | 2,920,389 | -0.39(-0.44%) |
Jan 16, 2014 | 89.43 | 90.08 | 89.43 | 89.91 | 1,464,712 | +0.13(+0.14%) |
Jan 15, 2014 | 89.25 | 90.20 | 88.76 | 89.79 | 2,615,519 | +0.54(+0.60%) |
Jan 14, 2014 | 88.63 | 89.45 | 88.25 | 89.25 | 2,473,855 | +0.61(+0.69%) |
Jan 13, 2014 | 88.34 | 89.46 | 88.33 | 88.64 | 2,184,082 | -0.30(-0.34%) |
Jan 10, 2014 | 88.66 | 89.19 | 88.41 | 88.94 | 2,743,217 | +0.86(+0.97%) |
Jan 09, 2014 | 88.13 | 88.44 | 87.29 | 88.08 | 2,266,249 | -0.09(-0.10%) |
Jan 08, 2014 | 88.42 | 88.71 | 87.47 | 88.17 | 2,933,345 | -0.30(-0.34%) |
Jan 07, 2014 | 88.53 | 89.11 | 87.80 | 88.47 | 2,907,187 | -0.06(-0.07%) |
Jan 06, 2014 | 87.99 | 88.77 | 87.85 | 88.53 | 2,575,027 | +0.59(+0.68%) |
Jan 03, 2014 | 86.91 | 88.28 | 86.57 | 87.94 | 2,001,840 | +1.06(+1.22%) |
Jan 02, 2014 | 87.05 | 87.55 | 86.27 | 86.88 | 2,411,633 | -0.04(-0.05%) |
Dec 31, 2013 | 87.64 | 86.92 | 86.92 | 86.92 | 2,900,957 | -0.71(-0.81%) |
Dec 30, 2013 | 87.69 | 88.48 | 87.41 | 87.63 | 1,539,630 | +0.10(+0.12%) |
Dec 27, 2013 | 87.54 | 87.76 | 87.07 | 87.52 | 1,961,944 | -0.58(-0.65%) |
Dec 26, 2013 | 88.15 | 88.81 | 87.69 | 88.10 | 1,202,415 | +0.06(+0.07%) |
Dec 24, 2013 | 88.19 | 88.51 | 87.55 | 88.04 | 762,340 | +0.09(+0.10%) |
Dec 23, 2013 | 88.81 | 89.03 | 87.75 | 87.95 | 2,398,505 | -0.43(-0.48%) |
Dec 20, 2013 | 87.78 | 88.42 | 87.64 | 88.37 | 4,132,252 | +0.41(+0.46%) |
Dec 19, 2013 | 88.48 | 88.52 | 87.25 | 87.97 | 3,023,712 | -0.61(-0.69%) |
Dec 18, 2013 | 87.01 | 88.96 | 86.17 | 88.58 | 4,519,183 | +1.41(+1.62%) |
Dec 17, 2013 | 86.83 | 87.43 | 86.67 | 87.17 | 2,666,508 | +0.18(+0.21%) |
Dec 16, 2013 | 86.57 | 87.09 | 85.87 | 86.99 | 3,065,104 | +0.37(+0.43%) |
Dec 13, 2013 | 86.73 | 88.55 | 86.36 | 86.61 | 4,341,590 | +1.86(+2.20%) |
Dec 12, 2013 | 85.94 | 86.08 | 84.74 | 84.75 | 2,744,854 | -1.18(-1.38%) |
Dec 11, 2013 | 87.61 | 87.87 | 85.90 | 85.94 | 2,750,734 | -1.53(-1.75%) |
Dec 10, 2013 | 87.94 | 88.30 | 87.44 | 87.47 | 2,138,473 | -0.35(-0.40%) |
Dec 09, 2013 | 87.40 | 87.87 | 86.68 | 87.82 | 2,142,527 | +0.57(+0.65%) |
Dec 06, 2013 | 86.85 | 87.27 | 86.36 | 87.25 | 2,246,147 | +1.11(+1.29%) |
Dec 05, 2013 | 85.06 | 86.27 | 84.66 | 86.14 | 2,660,967 | +0.82(+0.96%) |
Dec 04, 2013 | 84.33 | 85.66 | 84.28 | 85.32 | 2,139,938 | +0.28(+0.33%) |
Dec 03, 2013 | 84.76 | 85.50 | 84.56 | 85.04 | 1,983,973 | +0.02(+0.02%) |