Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 106.80 | 111.03 | 98.60 | 102.48 | 4,055,053 | +9.79(+10.56%) |
Feb 27, 2014 | 92.16 | 93.85 | 91.50 | 92.69 | 1,567,092 | +0.25(+0.27%) |
Feb 26, 2014 | 88.53 | 95.32 | 87.67 | 92.44 | 1,425,803 | +4.44(+5.04%) |
Feb 25, 2014 | 89.47 | 89.75 | 86.44 | 88.01 | 1,594,690 | -1.57(-1.76%) |
Feb 24, 2014 | 89.51 | 91.17 | 89.47 | 89.58 | 750,418 | +0.07(+0.08%) |
Feb 21, 2014 | 91.74 | 91.74 | 89.09 | 89.51 | 500,487 | -1.92(-2.10%) |
Feb 20, 2014 | 91.08 | 92.47 | 90.11 | 91.43 | 872,356 | +0.28(+0.30%) |
Feb 19, 2014 | 92.42 | 92.99 | 90.36 | 91.15 | 789,102 | -0.87(-0.94%) |
Feb 18, 2014 | 93.59 | 95.14 | 91.76 | 92.02 | 771,085 | -1.73(-1.85%) |
Feb 14, 2014 | 93.69 | 93.75 | 93.75 | 93.75 | 571,647 | -0.65(-0.69%) |
Feb 13, 2014 | 90.63 | 94.92 | 90.51 | 94.40 | 515,243 | +2.83(+3.09%) |
Feb 12, 2014 | 94.14 | 95.13 | 90.99 | 91.57 | 456,760 | -2.20(-2.35%) |
Feb 11, 2014 | 93.32 | 94.60 | 93.05 | 93.77 | 519,681 | +0.39(+0.42%) |
Feb 10, 2014 | 93.86 | 94.43 | 92.85 | 93.38 | 398,463 | -0.33(-0.36%) |
Feb 07, 2014 | 93.20 | 95.01 | 92.51 | 93.71 | 936,068 | +1.26(+1.36%) |
Feb 06, 2014 | 92.32 | 93.92 | 91.81 | 92.45 | 595,256 | +0.65(+0.71%) |
Feb 05, 2014 | 89.95 | 92.89 | 89.62 | 91.80 | 1,256,605 | +1.80(+2.00%) |
Feb 04, 2014 | 91.36 | 92.12 | 89.62 | 90.00 | 737,958 | -0.58(-0.64%) |
Feb 03, 2014 | 94.30 | 94.90 | 90.21 | 90.58 | 741,081 | -4.33(-4.56%) |
Jan 31, 2014 | 93.67 | 98.35 | 93.22 | 94.91 | 1,022,555 | -0.40(-0.42%) |
Jan 30, 2014 | 93.76 | 96.04 | 93.11 | 95.32 | 1,171,548 | +2.34(+2.52%) |
Jan 29, 2014 | 93.86 | 97.04 | 92.54 | 92.97 | 1,383,900 | -3.30(-3.42%) |
Jan 28, 2014 | 93.60 | 97.68 | 93.26 | 96.27 | 1,094,976 | +2.56(+2.73%) |
Jan 27, 2014 | 90.07 | 97.11 | 89.51 | 93.71 | 1,904,355 | +0.22(+0.23%) |
Jan 24, 2014 | 95.91 | 96.40 | 93.02 | 93.50 | 1,599,268 | -5.39(-5.45%) |
Jan 23, 2014 | 104.10 | 104.12 | 95.91 | 98.89 | 2,038,376 | -5.72(-5.47%) |
Jan 22, 2014 | 103.34 | 106.23 | 101.63 | 104.61 | 624,633 | +1.27(+1.23%) |
Jan 21, 2014 | 104.26 | 105.72 | 101.77 | 103.34 | 515,579 | +0.08(+0.08%) |
Jan 17, 2014 | 105.74 | 103.26 | 103.26 | 103.26 | 787,069 | -2.45(-2.32%) |
Jan 16, 2014 | 96.82 | 107.43 | 95.47 | 105.71 | 1,724,429 | +9.55(+9.93%) |
Jan 15, 2014 | 95.91 | 96.67 | 94.17 | 96.16 | 487,816 | +0.26(+0.27%) |
Jan 14, 2014 | 93.31 | 96.55 | 92.80 | 95.91 | 698,714 | +2.88(+3.10%) |
Jan 13, 2014 | 97.00 | 97.74 | 92.35 | 93.02 | 633,599 | -4.49(-4.60%) |
Jan 10, 2014 | 96.07 | 97.77 | 95.69 | 97.51 | 642,036 | +0.60(+0.62%) |
Jan 09, 2014 | 98.91 | 99.48 | 96.14 | 96.91 | 582,611 | -0.93(-0.96%) |
Jan 08, 2014 | 97.47 | 99.23 | 97.36 | 97.84 | 540,482 | +0.35(+0.36%) |
Jan 07, 2014 | 98.86 | 99.60 | 95.51 | 97.49 | 1,057,612 | -2.34(-2.35%) |
Jan 06, 2014 | 103.46 | 103.46 | 99.38 | 99.83 | 642,853 | -2.40(-2.35%) |
Jan 03, 2014 | 102.34 | 103.21 | 101.28 | 102.23 | 323,165 | +0.51(+0.50%) |
Jan 02, 2014 | 104.97 | 105.61 | 101.39 | 101.72 | 781,914 | -4.31(-4.06%) |
Dec 31, 2013 | 105.27 | 106.03 | 106.03 | 106.03 | 356,428 | +0.90(+0.85%) |
Dec 30, 2013 | 104.18 | 106.05 | 103.51 | 105.13 | 523,119 | +0.86(+0.82%) |
Dec 27, 2013 | 106.05 | 106.31 | 104.21 | 104.28 | 377,134 | -1.34(-1.27%) |
Dec 26, 2013 | 104.61 | 106.53 | 104.61 | 105.62 | 466,978 | +0.50(+0.48%) |
Dec 24, 2013 | 103.66 | 105.77 | 103.22 | 105.12 | 339,377 | +0.55(+0.53%) |
Dec 23, 2013 | 101.67 | 105.42 | 101.05 | 104.57 | 843,888 | +4.31(+4.30%) |
Dec 20, 2013 | 100.29 | 101.74 | 99.86 | 100.26 | 560,829 | +0.00(+0.00%) |
Dec 19, 2013 | 100.42 | 101.08 | 99.60 | 100.26 | 635,251 | -0.84(-0.83%) |
Dec 18, 2013 | 101.53 | 102.66 | 97.74 | 101.10 | 882,727 | -1.37(-1.33%) |
Dec 17, 2013 | 97.85 | 103.41 | 97.32 | 102.47 | 914,988 | +1.52(+1.51%) |
Dec 16, 2013 | 99.52 | 101.16 | 98.36 | 100.94 | 673,950 | +1.23(+1.23%) |
Dec 13, 2013 | 103.42 | 103.99 | 99.37 | 99.72 | 737,788 | -3.22(-3.13%) |
Dec 12, 2013 | 104.96 | 105.11 | 102.51 | 102.94 | 703,136 | -1.45(-1.38%) |
Dec 11, 2013 | 106.14 | 107.33 | 104.13 | 104.38 | 666,370 | -1.78(-1.67%) |
Dec 10, 2013 | 103.75 | 106.78 | 103.64 | 106.16 | 375,573 | +1.83(+1.75%) |
Dec 09, 2013 | 103.92 | 106.68 | 103.52 | 104.33 | 474,255 | +0.13(+0.12%) |
Dec 06, 2013 | 104.66 | 105.00 | 102.66 | 104.21 | 0 | +0.79(+0.76%) |
Dec 05, 2013 | 104.51 | 104.51 | 102.49 | 103.42 | 844,413 | -0.76(-0.73%) |
Dec 04, 2013 | 102.15 | 104.97 | 102.12 | 104.18 | 734,053 | +1.55(+1.51%) |
Dec 03, 2013 | 104.83 | 105.26 | 101.92 | 102.62 | 915,736 | -2.63(-2.50%) |