Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 97.11 | 98.63 | 96.77 | 97.98 | 135,566 | +1.14(+1.18%) |
Feb 27, 2014 | 96.62 | 97.52 | 96.28 | 96.84 | 118,767 | -0.05(-0.05%) |
Feb 26, 2014 | 96.70 | 97.97 | 96.35 | 96.89 | 125,920 | +0.07(+0.07%) |
Feb 25, 2014 | 97.60 | 97.60 | 95.77 | 96.82 | 132,609 | -0.83(-0.85%) |
Feb 24, 2014 | 97.20 | 99.36 | 96.74 | 97.65 | 371,881 | +0.91(+0.94%) |
Feb 21, 2014 | 95.64 | 96.94 | 94.66 | 96.74 | 282,724 | +1.56(+1.64%) |
Feb 20, 2014 | 93.67 | 95.27 | 93.57 | 95.18 | 99,460 | +1.72(+1.84%) |
Feb 19, 2014 | 94.76 | 95.96 | 93.44 | 93.46 | 204,627 | -1.35(-1.42%) |
Feb 18, 2014 | 94.32 | 95.34 | 94.10 | 94.81 | 140,296 | +0.62(+0.66%) |
Feb 14, 2014 | 93.61 | 94.19 | 94.19 | 94.19 | 135,100 | +0.59(+0.63%) |
Feb 13, 2014 | 92.02 | 93.98 | 91.41 | 93.60 | 112,555 | +0.75(+0.81%) |
Feb 12, 2014 | 91.64 | 93.34 | 90.40 | 92.85 | 172,292 | +1.27(+1.39%) |
Feb 11, 2014 | 90.27 | 92.03 | 90.08 | 91.58 | 126,301 | +1.05(+1.16%) |
Feb 10, 2014 | 90.15 | 90.92 | 89.02 | 90.53 | 187,634 | +0.03(+0.03%) |
Feb 07, 2014 | 90.08 | 91.51 | 89.63 | 90.50 | 158,232 | +0.68(+0.76%) |
Feb 06, 2014 | 88.74 | 90.12 | 88.74 | 89.82 | 154,879 | +1.34(+1.51%) |
Feb 05, 2014 | 88.68 | 88.99 | 87.50 | 88.48 | 156,785 | -0.72(-0.81%) |
Feb 04, 2014 | 89.18 | 89.62 | 87.57 | 89.20 | 197,155 | +0.60(+0.68%) |
Feb 03, 2014 | 91.87 | 92.39 | 87.88 | 88.60 | 281,598 | -3.27(-3.56%) |
Jan 31, 2014 | 91.16 | 92.54 | 91.16 | 91.87 | 158,339 | -0.79(-0.85%) |
Jan 30, 2014 | 92.93 | 93.82 | 92.42 | 92.66 | 138,618 | +0.65(+0.71%) |
Jan 29, 2014 | 90.78 | 92.61 | 90.78 | 92.01 | 167,240 | -0.60(-0.65%) |
Jan 28, 2014 | 92.47 | 92.84 | 91.54 | 92.61 | 225,799 | +0.29(+0.31%) |
Jan 27, 2014 | 93.05 | 93.50 | 91.77 | 92.32 | 367,033 | -0.48(-0.52%) |
Jan 24, 2014 | 94.59 | 94.59 | 91.98 | 92.80 | 387,603 | -2.15(-2.26%) |
Jan 23, 2014 | 95.87 | 96.48 | 93.35 | 94.95 | 438,680 | -1.25(-1.30%) |
Jan 22, 2014 | 94.70 | 96.44 | 93.79 | 96.20 | 188,306 | +1.80(+1.91%) |
Jan 21, 2014 | 93.26 | 94.44 | 92.97 | 94.40 | 210,950 | +1.34(+1.44%) |
Jan 17, 2014 | 92.98 | 93.06 | 93.06 | 93.06 | 120,500 | -0.16(-0.17%) |
Jan 16, 2014 | 93.84 | 94.48 | 92.86 | 93.22 | 95,128 | -0.62(-0.66%) |
Jan 15, 2014 | 92.16 | 94.36 | 92.16 | 93.84 | 97,433 | +1.60(+1.73%) |
Jan 14, 2014 | 92.22 | 92.44 | 91.56 | 92.24 | 101,303 | +0.23(+0.25%) |
Jan 13, 2014 | 92.08 | 92.89 | 91.36 | 92.01 | 105,586 | -0.40(-0.43%) |
Jan 10, 2014 | 92.22 | 92.50 | 91.64 | 92.41 | 73,901 | +0.41(+0.45%) |
Jan 09, 2014 | 90.71 | 92.01 | 90.71 | 92.00 | 133,668 | +1.50(+1.66%) |
Jan 08, 2014 | 90.25 | 90.97 | 89.16 | 90.50 | 101,435 | +0.01(+0.01%) |
Jan 07, 2014 | 89.99 | 90.64 | 89.51 | 90.49 | 97,000 | +0.91(+1.02%) |
Jan 06, 2014 | 90.21 | 90.70 | 89.26 | 89.58 | 86,964 | -0.49(-0.54%) |
Jan 03, 2014 | 90.40 | 90.99 | 89.83 | 90.07 | 93,773 | +0.01(+0.01%) |
Jan 02, 2014 | 91.79 | 91.88 | 89.57 | 90.06 | 129,075 | -1.80(-1.96%) |
Dec 31, 2013 | 91.86 | 91.86 | 91.86 | 91.86 | 101,800 | +0.03(+0.03%) |
Dec 30, 2013 | 92.53 | 92.60 | 91.63 | 91.83 | 70,279 | -0.62(-0.67%) |
Dec 27, 2013 | 93.29 | 93.29 | 92.10 | 92.45 | 84,616 | -0.41(-0.44%) |
Dec 26, 2013 | 92.95 | 93.77 | 92.62 | 92.86 | 96,113 | +0.23(+0.25%) |
Dec 24, 2013 | 91.88 | 93.05 | 90.71 | 92.63 | 62,186 | +1.08(+1.18%) |
Dec 23, 2013 | 91.03 | 91.88 | 90.79 | 91.55 | 88,360 | +0.79(+0.87%) |
Dec 20, 2013 | 91.00 | 91.38 | 90.57 | 90.76 | 524,900 | +0.06(+0.07%) |
Dec 19, 2013 | 91.16 | 91.16 | 90.38 | 90.70 | 65,749 | -0.55(-0.60%) |
Dec 18, 2013 | 90.04 | 91.42 | 89.20 | 91.25 | 111,436 | +1.57(+1.75%) |
Dec 17, 2013 | 89.64 | 89.90 | 88.84 | 89.68 | 106,680 | -0.02(-0.02%) |
Dec 16, 2013 | 89.92 | 90.95 | 89.56 | 89.70 | 134,085 | +0.01(+0.01%) |
Dec 13, 2013 | 89.10 | 90.29 | 88.92 | 89.69 | 192,201 | +0.72(+0.81%) |
Dec 12, 2013 | 88.02 | 89.46 | 87.87 | 88.97 | 155,575 | +1.08(+1.23%) |
Dec 11, 2013 | 89.20 | 89.58 | 87.33 | 87.89 | 140,984 | -1.20(-1.35%) |
Dec 10, 2013 | 89.65 | 90.37 | 89.01 | 89.09 | 114,651 | -0.91(-1.01%) |
Dec 09, 2013 | 90.70 | 91.11 | 89.67 | 90.00 | 109,203 | -0.70(-0.77%) |
Dec 06, 2013 | 91.52 | 91.52 | 90.53 | 90.70 | 80,669 | +0.28(+0.31%) |
Dec 05, 2013 | 89.45 | 90.89 | 89.33 | 90.42 | 71,433 | +0.68(+0.76%) |
Dec 04, 2013 | 89.83 | 90.43 | 88.51 | 89.74 | 144,785 | -0.73(-0.81%) |
Dec 03, 2013 | 90.81 | 91.82 | 90.32 | 90.47 | 110,946 | -0.75(-0.82%) |