Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 110.09 | 110.56 | 108.49 | 109.40 | 444,846 | -0.25(-0.23%) |
Feb 27, 2014 | 108.94 | 109.77 | 108.84 | 109.65 | 122,294 | +0.52(+0.47%) |
Feb 26, 2014 | 108.92 | 109.72 | 108.87 | 109.14 | 178,472 | +0.03(+0.03%) |
Feb 25, 2014 | 109.34 | 109.72 | 108.80 | 109.10 | 294,231 | -0.38(-0.35%) |
Feb 24, 2014 | 109.52 | 110.04 | 108.66 | 109.48 | 2,445,520 | +0.83(+0.76%) |
Feb 21, 2014 | 108.85 | 109.39 | 108.46 | 108.66 | 172,271 | -0.10(-0.09%) |
Feb 20, 2014 | 107.84 | 108.87 | 107.40 | 108.75 | 1,141,145 | +1.12(+1.04%) |
Feb 19, 2014 | 108.13 | 108.66 | 107.52 | 107.64 | 212,635 | -0.78(-0.72%) |
Feb 18, 2014 | 107.64 | 108.61 | 107.64 | 108.41 | 496,867 | +1.18(+1.10%) |
Feb 14, 2014 | 106.86 | 107.23 | 107.23 | 107.23 | 120,924 | +0.37(+0.35%) |
Feb 13, 2014 | 105.40 | 106.89 | 105.40 | 106.86 | 143,132 | +0.88(+0.83%) |
Feb 12, 2014 | 106.21 | 106.61 | 105.78 | 105.99 | 168,588 | -0.01(-0.01%) |
Feb 11, 2014 | 105.01 | 106.07 | 104.57 | 106.00 | 378,246 | +1.27(+1.22%) |
Feb 10, 2014 | 104.01 | 104.72 | 103.64 | 104.72 | 4,025,846 | +1.06(+1.03%) |
Feb 07, 2014 | 102.04 | 103.67 | 101.81 | 103.66 | 195,541 | +1.85(+1.82%) |
Feb 06, 2014 | 101.50 | 102.00 | 101.42 | 101.81 | 146,491 | +0.44(+0.43%) |
Feb 05, 2014 | 101.92 | 101.97 | 100.58 | 101.38 | 468,849 | -0.52(-0.51%) |
Feb 04, 2014 | 101.42 | 101.97 | 101.22 | 101.90 | 433,979 | +1.07(+1.06%) |
Feb 03, 2014 | 103.23 | 103.60 | 100.76 | 100.83 | 3,555,799 | -2.22(-2.16%) |
Jan 31, 2014 | 102.75 | 103.68 | 102.61 | 103.05 | 258,057 | -0.88(-0.85%) |
Jan 30, 2014 | 103.16 | 104.11 | 103.15 | 103.93 | 96,292 | +1.82(+1.78%) |
Jan 29, 2014 | 102.34 | 102.97 | 101.79 | 102.11 | 227,874 | -0.89(-0.86%) |
Jan 28, 2014 | 102.32 | 103.36 | 102.32 | 103.00 | 169,558 | +1.29(+1.27%) |
Jan 27, 2014 | 102.64 | 102.65 | 101.34 | 101.71 | 209,630 | -0.85(-0.83%) |
Jan 24, 2014 | 104.62 | 104.62 | 102.56 | 102.56 | 123,326 | -2.50(-2.38%) |
Jan 23, 2014 | 105.54 | 105.54 | 104.50 | 105.06 | 90,006 | -0.77(-0.72%) |
Jan 22, 2014 | 106.01 | 106.01 | 105.47 | 105.83 | 181,385 | +0.10(+0.09%) |
Jan 21, 2014 | 105.81 | 105.92 | 104.86 | 105.74 | 116,619 | +0.62(+0.59%) |
Jan 17, 2014 | 105.33 | 105.12 | 105.12 | 105.12 | 140,313 | -0.07(-0.07%) |
Jan 16, 2014 | 104.70 | 105.30 | 104.64 | 105.19 | 99,794 | +0.32(+0.31%) |
Jan 15, 2014 | 104.96 | 105.10 | 104.59 | 104.86 | 110,141 | -0.10(-0.09%) |
Jan 14, 2014 | 103.68 | 105.01 | 103.54 | 104.96 | 85,482 | +1.54(+1.49%) |
Jan 13, 2014 | 104.25 | 104.90 | 103.29 | 103.42 | 122,462 | -0.69(-0.66%) |
Jan 10, 2014 | 103.87 | 104.11 | 103.15 | 104.11 | 100,766 | +0.46(+0.45%) |
Jan 09, 2014 | 103.11 | 103.70 | 102.81 | 103.64 | 108,465 | +0.72(+0.69%) |
Jan 08, 2014 | 102.10 | 103.03 | 101.95 | 102.93 | 134,527 | +0.97(+0.95%) |
Jan 07, 2014 | 101.19 | 102.28 | 101.19 | 101.96 | 164,397 | +1.12(+1.11%) |
Jan 06, 2014 | 101.41 | 101.79 | 100.66 | 100.85 | 249,110 | -0.37(-0.36%) |
Jan 03, 2014 | 101.05 | 101.64 | 101.05 | 101.21 | 313,477 | +0.20(+0.20%) |
Jan 02, 2014 | 101.29 | 101.44 | 100.78 | 101.01 | 336,588 | -0.52(-0.52%) |
Dec 31, 2013 | 101.67 | 101.53 | 101.53 | 101.53 | 69,755 | -0.04(-0.04%) |
Dec 30, 2013 | 101.51 | 101.58 | 100.96 | 101.58 | 65,456 | +0.26(+0.26%) |
Dec 27, 2013 | 101.67 | 101.73 | 101.20 | 101.32 | 77,741 | -0.15(-0.15%) |
Dec 26, 2013 | 100.91 | 101.50 | 100.91 | 101.47 | 112,140 | +0.58(+0.57%) |
Dec 24, 2013 | 100.95 | 101.06 | 100.69 | 100.89 | 41,291 | -0.02(-0.02%) |
Dec 23, 2013 | 101.00 | 101.06 | 100.71 | 100.91 | 82,425 | +0.36(+0.35%) |
Dec 20, 2013 | 100.15 | 100.73 | 100.00 | 100.55 | 125,510 | +0.76(+0.77%) |
Dec 19, 2013 | 99.78 | 99.90 | 99.42 | 99.79 | 108,645 | -0.08(-0.08%) |
Dec 18, 2013 | 98.08 | 100.02 | 97.64 | 99.86 | 74,009 | +2.05(+2.10%) |
Dec 17, 2013 | 98.60 | 98.60 | 97.35 | 97.81 | 76,530 | -0.56(-0.57%) |
Dec 16, 2013 | 98.68 | 99.20 | 98.18 | 98.38 | 142,075 | +0.23(+0.23%) |
Dec 13, 2013 | 98.40 | 98.44 | 97.75 | 98.15 | 87,359 | +0.12(+0.12%) |
Dec 12, 2013 | 98.58 | 98.67 | 98.00 | 98.03 | 63,912 | -0.58(-0.59%) |
Dec 11, 2013 | 100.39 | 100.39 | 98.52 | 98.61 | 201,619 | -1.77(-1.77%) |
Dec 10, 2013 | 100.81 | 100.83 | 100.03 | 100.39 | 121,010 | -0.48(-0.47%) |
Dec 09, 2013 | 101.47 | 101.47 | 100.78 | 100.86 | 85,824 | +0.09(+0.09%) |
Dec 06, 2013 | 100.27 | 100.79 | 100.05 | 100.78 | 286,876 | +1.28(+1.28%) |
Dec 05, 2013 | 99.61 | 100.09 | 99.36 | 99.50 | 142,803 | -0.28(-0.28%) |
Dec 04, 2013 | 99.80 | 100.35 | 98.95 | 99.78 | 80,111 | -0.27(-0.27%) |
Dec 03, 2013 | 100.70 | 100.70 | 99.89 | 100.05 | 570,041 | -0.93(-0.92%) |