Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 97.88 | 98.58 | 96.34 | 97.47 | 44,162 | -0.25(-0.26%) |
Feb 27, 2014 | 97.46 | 98.05 | 97.23 | 97.72 | 47,919 | -0.12(-0.12%) |
Feb 26, 2014 | 98.25 | 98.25 | 97.55 | 97.85 | 47,824 | -0.04(-0.04%) |
Feb 25, 2014 | 98.76 | 99.12 | 97.48 | 97.89 | 21,946 | -1.22(-1.23%) |
Feb 24, 2014 | 99.32 | 99.32 | 98.47 | 99.11 | 36,909 | +0.26(+0.27%) |
Feb 21, 2014 | 98.88 | 99.00 | 98.41 | 98.85 | 28,907 | +0.17(+0.18%) |
Feb 20, 2014 | 97.94 | 99.46 | 97.68 | 98.67 | 53,531 | +0.66(+0.68%) |
Feb 19, 2014 | 98.54 | 98.80 | 97.54 | 98.01 | 61,787 | -0.27(-0.28%) |
Feb 18, 2014 | 98.69 | 100.40 | 98.25 | 98.28 | 72,251 | -1.08(-1.09%) |
Feb 14, 2014 | 99.41 | 99.36 | 99.36 | 99.36 | 60,230 | -0.23(-0.23%) |
Feb 13, 2014 | 98.25 | 100.03 | 97.56 | 99.59 | 60,546 | +1.48(+1.50%) |
Feb 12, 2014 | 98.41 | 99.98 | 97.64 | 98.12 | 83,556 | -0.29(-0.29%) |
Feb 11, 2014 | 100.01 | 101.24 | 96.41 | 98.40 | 127,720 | +3.26(+3.42%) |
Feb 10, 2014 | 93.64 | 95.78 | 93.20 | 95.15 | 88,294 | +1.97(+2.12%) |
Feb 07, 2014 | 91.70 | 93.78 | 91.04 | 93.17 | 85,419 | +1.98(+2.17%) |
Feb 06, 2014 | 90.20 | 91.19 | 89.95 | 91.19 | 78,136 | +1.50(+1.67%) |
Feb 05, 2014 | 87.49 | 89.70 | 85.63 | 89.69 | 69,881 | +2.38(+2.72%) |
Feb 04, 2014 | 87.69 | 87.98 | 86.13 | 87.31 | 43,382 | +0.42(+0.48%) |
Feb 03, 2014 | 89.38 | 90.65 | 86.07 | 86.89 | 63,304 | -2.15(-2.41%) |
Jan 31, 2014 | 89.12 | 89.54 | 88.45 | 89.04 | 30,915 | -0.87(-0.97%) |
Jan 30, 2014 | 89.69 | 90.66 | 88.42 | 89.92 | 47,209 | +0.24(+0.26%) |
Jan 29, 2014 | 90.69 | 91.68 | 88.33 | 89.68 | 78,750 | -0.25(-0.28%) |
Jan 28, 2014 | 87.93 | 90.66 | 87.59 | 89.93 | 79,397 | +1.73(+1.96%) |
Jan 27, 2014 | 91.28 | 91.28 | 86.88 | 88.20 | 77,236 | -2.48(-2.73%) |
Jan 24, 2014 | 88.55 | 90.95 | 86.89 | 90.68 | 83,906 | +1.64(+1.84%) |
Jan 23, 2014 | 90.20 | 91.47 | 87.78 | 89.04 | 48,014 | -2.09(-2.29%) |
Jan 22, 2014 | 91.64 | 92.04 | 90.46 | 91.13 | 32,308 | -0.79(-0.86%) |
Jan 21, 2014 | 93.30 | 94.12 | 90.78 | 91.92 | 80,093 | -0.45(-0.49%) |
Jan 17, 2014 | 91.02 | 92.38 | 92.38 | 92.38 | 55,994 | +0.73(+0.80%) |
Jan 16, 2014 | 91.35 | 92.13 | 88.34 | 91.64 | 53,116 | -0.22(-0.24%) |
Jan 15, 2014 | 91.89 | 92.80 | 90.47 | 91.86 | 58,425 | -0.27(-0.29%) |
Jan 14, 2014 | 91.92 | 93.72 | 89.82 | 92.13 | 77,171 | -0.10(-0.11%) |
Jan 13, 2014 | 94.57 | 95.35 | 90.04 | 92.24 | 73,024 | -1.84(-1.96%) |
Jan 10, 2014 | 95.09 | 95.09 | 91.89 | 94.08 | 43,657 | -0.30(-0.31%) |
Jan 09, 2014 | 93.73 | 95.30 | 92.95 | 94.38 | 54,634 | +0.89(+0.95%) |
Jan 08, 2014 | 91.09 | 94.97 | 91.09 | 93.49 | 136,237 | +2.39(+2.63%) |
Jan 07, 2014 | 88.85 | 91.11 | 88.84 | 91.09 | 110,372 | +2.24(+2.53%) |
Jan 06, 2014 | 87.64 | 88.85 | 87.64 | 88.85 | 29,444 | +0.38(+0.43%) |
Jan 03, 2014 | 86.28 | 88.63 | 86.06 | 88.47 | 56,913 | +2.43(+2.82%) |
Jan 02, 2014 | 86.02 | 86.44 | 85.76 | 86.04 | 12,167 | -0.33(-0.38%) |
Dec 31, 2013 | 86.56 | 86.37 | 86.37 | 86.37 | 11,794 | -0.13(-0.15%) |
Dec 30, 2013 | 85.45 | 86.56 | 85.25 | 86.50 | 27,192 | +1.27(+1.49%) |
Dec 27, 2013 | 85.64 | 86.71 | 84.55 | 85.23 | 19,515 | -0.84(-0.97%) |
Dec 26, 2013 | 85.15 | 87.17 | 85.15 | 86.07 | 45,911 | +0.93(+1.10%) |
Dec 24, 2013 | 84.71 | 85.58 | 84.71 | 85.14 | 46,425 | +0.25(+0.30%) |
Dec 23, 2013 | 86.89 | 86.89 | 83.58 | 84.89 | 56,650 | +1.31(+1.57%) |
Dec 20, 2013 | 82.44 | 84.27 | 82.20 | 83.58 | 95,893 | +1.10(+1.33%) |
Dec 19, 2013 | 82.96 | 83.40 | 82.11 | 82.47 | 37,054 | -0.49(-0.59%) |
Dec 18, 2013 | 82.75 | 83.40 | 81.22 | 82.96 | 56,455 | +0.03(+0.03%) |
Dec 17, 2013 | 84.68 | 84.68 | 81.74 | 82.94 | 31,961 | -1.74(-2.05%) |
Dec 16, 2013 | 84.03 | 84.71 | 84.03 | 84.68 | 14,071 | -0.01(-0.01%) |
Dec 13, 2013 | 84.29 | 85.37 | 84.27 | 84.68 | 11,399 | -0.24(-0.29%) |
Dec 12, 2013 | 84.67 | 85.38 | 84.26 | 84.93 | 20,780 | +0.35(+0.41%) |
Dec 11, 2013 | 86.94 | 86.94 | 83.98 | 84.58 | 14,643 | -1.88(-2.17%) |
Dec 10, 2013 | 86.16 | 87.30 | 84.55 | 86.46 | 30,464 | +0.34(+0.40%) |
Dec 09, 2013 | 84.53 | 86.32 | 84.52 | 86.12 | 34,403 | +1.50(+1.78%) |
Dec 06, 2013 | 83.44 | 84.86 | 82.97 | 84.61 | 17,220 | +1.00(+1.19%) |
Dec 05, 2013 | 84.02 | 84.48 | 82.90 | 83.62 | 5,570 | -0.11(-0.14%) |
Dec 04, 2013 | 83.40 | 84.10 | 82.92 | 83.73 | 27,272 | +0.89(+1.08%) |
Dec 03, 2013 | 84.06 | 84.25 | 82.81 | 82.84 | 7,937 | -0.70(-0.84%) |