Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 109.10 | 110.05 | 108.60 | 109.54 | 335,852 | +0.54(+0.49%) |
Feb 27, 2014 | 108.53 | 109.42 | 107.87 | 109.00 | 190,576 | +0.43(+0.40%) |
Feb 26, 2014 | 108.52 | 109.33 | 108.25 | 108.57 | 272,675 | +0.12(+0.11%) |
Feb 25, 2014 | 109.66 | 110.62 | 108.26 | 108.45 | 317,710 | -1.14(-1.04%) |
Feb 24, 2014 | 109.96 | 111.15 | 109.58 | 109.59 | 332,378 | -0.17(-0.15%) |
Feb 21, 2014 | 109.46 | 110.22 | 108.96 | 109.75 | 246,620 | +0.41(+0.38%) |
Feb 20, 2014 | 108.64 | 109.53 | 107.87 | 109.34 | 299,743 | +0.76(+0.70%) |
Feb 19, 2014 | 108.10 | 109.69 | 107.60 | 108.58 | 434,228 | +0.42(+0.39%) |
Feb 18, 2014 | 108.28 | 109.20 | 107.66 | 108.16 | 575,391 | +0.08(+0.07%) |
Feb 14, 2014 | 107.27 | 108.08 | 108.08 | 108.08 | 345,426 | +0.74(+0.69%) |
Feb 13, 2014 | 106.86 | 107.95 | 106.39 | 107.34 | 453,432 | -0.30(-0.28%) |
Feb 12, 2014 | 106.81 | 107.72 | 106.51 | 107.64 | 621,462 | +1.09(+1.02%) |
Feb 11, 2014 | 106.86 | 107.17 | 105.20 | 106.56 | 564,534 | -0.37(-0.35%) |
Feb 10, 2014 | 106.23 | 107.19 | 105.88 | 106.92 | 708,598 | +0.93(+0.88%) |
Feb 07, 2014 | 106.48 | 108.14 | 105.02 | 106.00 | 835,817 | +0.10(+0.09%) |
Feb 06, 2014 | 106.68 | 108.27 | 105.61 | 105.90 | 1,298,608 | -0.76(-0.71%) |
Feb 05, 2014 | 106.25 | 106.98 | 104.62 | 106.65 | 1,574,865 | +0.94(+0.89%) |
Feb 04, 2014 | 106.64 | 108.07 | 102.26 | 105.71 | 2,699,289 | +4.26(+4.19%) |
Feb 03, 2014 | 103.03 | 104.92 | 101.35 | 101.46 | 811,170 | -1.25(-1.22%) |
Jan 31, 2014 | 102.28 | 103.91 | 102.13 | 102.71 | 659,920 | -0.55(-0.54%) |
Jan 30, 2014 | 104.64 | 104.75 | 102.67 | 103.26 | 382,200 | -0.13(-0.12%) |
Jan 29, 2014 | 103.81 | 104.24 | 102.86 | 103.39 | 395,343 | -1.28(-1.23%) |
Jan 28, 2014 | 103.18 | 105.04 | 102.28 | 104.67 | 860,241 | +2.00(+1.95%) |
Jan 27, 2014 | 104.45 | 105.08 | 102.55 | 102.67 | 874,873 | -1.31(-1.26%) |
Jan 24, 2014 | 106.09 | 107.06 | 103.97 | 103.98 | 577,746 | -2.87(-2.68%) |
Jan 23, 2014 | 107.64 | 107.64 | 106.50 | 106.84 | 796,527 | -1.45(-1.33%) |
Jan 22, 2014 | 107.35 | 108.38 | 106.68 | 108.29 | 647,000 | +1.42(+1.32%) |
Jan 21, 2014 | 107.12 | 107.57 | 106.39 | 106.87 | 292,143 | +0.37(+0.35%) |
Jan 17, 2014 | 106.39 | 106.51 | 106.51 | 106.51 | 730,371 | +0.41(+0.39%) |
Jan 16, 2014 | 105.92 | 106.15 | 105.34 | 106.09 | 513,810 | +0.18(+0.17%) |
Jan 15, 2014 | 104.35 | 106.49 | 103.97 | 105.92 | 919,955 | +1.56(+1.50%) |
Jan 14, 2014 | 102.78 | 104.38 | 102.50 | 104.35 | 528,565 | +1.41(+1.37%) |
Jan 13, 2014 | 101.75 | 104.68 | 100.80 | 102.94 | 1,246,362 | +1.75(+1.73%) |
Jan 10, 2014 | 100.30 | 101.22 | 99.37 | 101.19 | 611,301 | -0.14(-0.13%) |
Jan 09, 2014 | 100.63 | 101.53 | 100.02 | 101.33 | 613,087 | +1.24(+1.23%) |
Jan 08, 2014 | 99.02 | 100.12 | 98.47 | 100.09 | 429,619 | +1.08(+1.09%) |
Jan 07, 2014 | 98.57 | 99.58 | 98.40 | 99.02 | 283,630 | +0.49(+0.49%) |
Jan 06, 2014 | 98.77 | 99.54 | 98.38 | 98.53 | 303,883 | -0.41(-0.42%) |
Jan 03, 2014 | 98.17 | 99.66 | 98.01 | 98.94 | 313,649 | +0.82(+0.84%) |
Jan 02, 2014 | 98.75 | 98.75 | 97.69 | 98.12 | 845,453 | -0.89(-0.90%) |
Dec 31, 2013 | 98.11 | 99.01 | 99.01 | 99.01 | 203,938 | +0.85(+0.87%) |
Dec 30, 2013 | 98.46 | 98.89 | 97.80 | 98.16 | 174,067 | -0.30(-0.31%) |
Dec 27, 2013 | 100.16 | 100.19 | 97.85 | 98.46 | 195,113 | -0.50(-0.50%) |
Dec 26, 2013 | 98.49 | 99.18 | 98.41 | 98.95 | 214,317 | +0.59(+0.60%) |
Dec 24, 2013 | 98.07 | 98.47 | 97.84 | 98.36 | 144,160 | +0.25(+0.26%) |
Dec 23, 2013 | 98.75 | 99.09 | 97.95 | 98.11 | 812,763 | -0.34(-0.34%) |
Dec 20, 2013 | 96.29 | 98.56 | 95.94 | 98.45 | 743,495 | +2.13(+2.22%) |
Dec 19, 2013 | 94.80 | 96.56 | 94.80 | 96.32 | 462,636 | +1.27(+1.34%) |
Dec 18, 2013 | 95.30 | 95.72 | 94.14 | 95.04 | 853,446 | -0.12(-0.13%) |
Dec 17, 2013 | 96.23 | 97.24 | 94.61 | 95.17 | 659,349 | -0.92(-0.95%) |
Dec 16, 2013 | 96.29 | 96.39 | 95.62 | 96.08 | 516,810 | -0.02(-0.02%) |
Dec 13, 2013 | 96.59 | 96.59 | 94.82 | 96.10 | 632,191 | -0.21(-0.22%) |
Dec 12, 2013 | 95.84 | 96.73 | 94.88 | 96.31 | 477,374 | +0.23(+0.24%) |
Dec 11, 2013 | 95.64 | 96.45 | 95.41 | 96.08 | 632,528 | +0.45(+0.48%) |
Dec 10, 2013 | 94.86 | 95.99 | 94.74 | 95.62 | 576,873 | +0.45(+0.47%) |
Dec 09, 2013 | 95.62 | 96.09 | 94.93 | 95.17 | 571,366 | -0.80(-0.83%) |
Dec 06, 2013 | 95.16 | 96.05 | 94.61 | 95.97 | 512,938 | +1.24(+1.31%) |
Dec 05, 2013 | 94.90 | 95.30 | 94.37 | 94.73 | 416,139 | -0.07(-0.07%) |
Dec 04, 2013 | 95.12 | 96.10 | 94.23 | 94.80 | 968,985 | -0.63(-0.66%) |
Dec 03, 2013 | 95.33 | 97.07 | 95.23 | 95.43 | 593,386 | +0.14(+0.15%) |