Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 117.59 | 119.53 | 117.16 | 118.66 | 1,223,803 | +1.21(+1.03%) |
Feb 27, 2014 | 114.79 | 117.52 | 114.67 | 117.46 | 963,374 | +2.04(+1.76%) |
Feb 26, 2014 | 116.98 | 117.56 | 115.27 | 115.42 | 1,312,126 | -1.16(-0.99%) |
Feb 25, 2014 | 115.77 | 116.63 | 113.19 | 116.58 | 1,666,481 | +0.44(+0.38%) |
Feb 24, 2014 | 115.72 | 118.27 | 112.36 | 116.14 | 2,068,787 | +3.77(+3.36%) |
Feb 21, 2014 | 113.82 | 114.69 | 112.15 | 112.36 | 1,678,921 | -1.54(-1.35%) |
Feb 20, 2014 | 111.48 | 116.58 | 111.36 | 113.90 | 1,944,659 | +1.41(+1.25%) |
Feb 19, 2014 | 112.60 | 113.32 | 110.81 | 112.49 | 1,862,073 | -1.00(-0.88%) |
Feb 18, 2014 | 110.21 | 114.20 | 110.21 | 113.49 | 1,507,090 | +3.78(+3.45%) |
Feb 14, 2014 | 108.59 | 109.71 | 109.71 | 109.71 | 930,251 | +1.27(+1.17%) |
Feb 13, 2014 | 107.44 | 109.67 | 106.43 | 108.44 | 1,437,070 | +0.46(+0.43%) |
Feb 12, 2014 | 107.10 | 108.42 | 105.64 | 107.97 | 968,970 | +1.72(+1.62%) |
Feb 11, 2014 | 105.77 | 107.47 | 104.68 | 106.25 | 1,372,763 | +0.01(+0.01%) |
Feb 10, 2014 | 105.73 | 106.68 | 103.85 | 106.24 | 1,058,460 | +0.30(+0.29%) |
Feb 07, 2014 | 103.54 | 107.76 | 103.54 | 105.94 | 2,635,769 | +3.44(+3.36%) |
Feb 06, 2014 | 98.42 | 102.82 | 98.42 | 102.50 | 1,942,993 | +4.20(+4.28%) |
Feb 05, 2014 | 99.14 | 99.14 | 96.79 | 98.30 | 1,473,499 | +0.50(+0.51%) |
Feb 04, 2014 | 95.47 | 98.52 | 95.08 | 97.80 | 1,513,595 | +3.35(+3.55%) |
Feb 03, 2014 | 95.68 | 96.80 | 93.64 | 94.45 | 1,192,405 | -1.35(-1.41%) |
Jan 31, 2014 | 93.39 | 96.60 | 92.91 | 95.80 | 1,124,057 | +0.86(+0.91%) |
Jan 30, 2014 | 94.48 | 95.80 | 94.14 | 94.94 | 1,305,619 | +1.11(+1.18%) |
Jan 29, 2014 | 94.47 | 95.41 | 92.58 | 93.83 | 1,005,148 | -2.00(-2.09%) |
Jan 28, 2014 | 94.81 | 96.44 | 94.01 | 95.83 | 818,468 | +1.78(+1.90%) |
Jan 27, 2014 | 94.79 | 95.22 | 92.90 | 94.04 | 972,393 | -0.87(-0.92%) |
Jan 24, 2014 | 97.18 | 97.18 | 94.27 | 94.92 | 719,378 | -2.57(-2.63%) |
Jan 23, 2014 | 99.27 | 100.16 | 97.03 | 97.48 | 912,782 | -2.38(-2.38%) |
Jan 22, 2014 | 98.43 | 100.04 | 97.86 | 99.86 | 1,360,764 | +2.50(+2.57%) |
Jan 21, 2014 | 96.90 | 98.78 | 96.63 | 97.37 | 1,357,128 | -0.21(-0.21%) |
Jan 17, 2014 | 99.42 | 97.57 | 97.57 | 97.57 | 1,394,305 | -1.18(-1.19%) |
Jan 16, 2014 | 97.18 | 99.64 | 97.05 | 98.75 | 1,017,044 | +1.14(+1.16%) |
Jan 15, 2014 | 97.24 | 98.63 | 97.11 | 97.61 | 1,047,049 | +0.37(+0.38%) |
Jan 14, 2014 | 94.54 | 97.87 | 94.54 | 97.24 | 1,203,172 | +3.56(+3.80%) |
Jan 13, 2014 | 97.61 | 97.61 | 93.39 | 93.68 | 1,628,805 | -3.20(-3.31%) |
Jan 10, 2014 | 97.05 | 98.64 | 96.43 | 96.89 | 1,235,641 | +0.19(+0.19%) |
Jan 09, 2014 | 98.58 | 99.33 | 95.51 | 96.70 | 1,521,675 | -1.86(-1.89%) |
Jan 08, 2014 | 99.24 | 100.66 | 97.58 | 98.56 | 1,446,314 | -0.48(-0.48%) |
Jan 07, 2014 | 99.10 | 101.23 | 98.83 | 99.04 | 1,054,119 | +0.69(+0.70%) |
Jan 06, 2014 | 100.72 | 100.72 | 98.06 | 98.35 | 1,182,500 | -2.17(-2.16%) |
Jan 03, 2014 | 101.15 | 102.12 | 99.18 | 100.53 | 1,191,650 | -0.51(-0.50%) |
Jan 02, 2014 | 104.27 | 106.62 | 99.35 | 101.04 | 1,853,116 | -4.76(-4.50%) |
Dec 31, 2013 | 104.58 | 105.80 | 105.80 | 105.80 | 447,619 | +1.51(+1.45%) |
Dec 30, 2013 | 106.08 | 106.69 | 103.92 | 104.29 | 686,349 | -1.76(-1.66%) |
Dec 27, 2013 | 104.75 | 106.50 | 103.48 | 106.05 | 443,315 | +1.94(+1.86%) |
Dec 26, 2013 | 104.40 | 105.44 | 103.41 | 104.11 | 388,430 | -0.28(-0.27%) |
Dec 24, 2013 | 104.11 | 104.94 | 103.70 | 104.40 | 284,365 | +0.07(+0.07%) |
Dec 23, 2013 | 104.70 | 105.52 | 103.93 | 104.33 | 864,494 | +0.03(+0.03%) |
Dec 20, 2013 | 102.93 | 105.06 | 102.60 | 104.30 | 993,887 | +1.48(+1.44%) |
Dec 19, 2013 | 100.72 | 103.41 | 100.40 | 102.82 | 1,183,979 | +1.66(+1.64%) |
Dec 18, 2013 | 99.87 | 102.62 | 98.97 | 101.17 | 1,118,960 | +1.56(+1.56%) |
Dec 17, 2013 | 98.71 | 100.36 | 97.72 | 99.61 | 873,396 | +0.94(+0.95%) |
Dec 16, 2013 | 98.43 | 99.52 | 97.71 | 98.67 | 913,440 | +0.57(+0.58%) |
Dec 13, 2013 | 96.93 | 98.34 | 95.23 | 98.10 | 1,598,881 | +0.35(+0.36%) |
Dec 12, 2013 | 96.21 | 98.18 | 96.17 | 97.75 | 946,097 | +1.63(+1.69%) |
Dec 11, 2013 | 97.45 | 98.23 | 95.81 | 96.12 | 1,023,494 | -1.86(-1.90%) |
Dec 10, 2013 | 97.45 | 100.15 | 96.69 | 97.98 | 1,595,098 | +1.01(+1.04%) |
Dec 09, 2013 | 97.78 | 98.45 | 95.63 | 96.97 | 1,692,516 | -0.60(-0.61%) |
Dec 06, 2013 | 102.67 | 103.22 | 97.25 | 97.57 | 1,668,718 | -4.21(-4.14%) |
Dec 05, 2013 | 101.65 | 103.11 | 101.35 | 101.78 | 762,660 | -1.12(-1.09%) |
Dec 04, 2013 | 101.77 | 103.73 | 100.58 | 102.90 | 1,108,270 | +1.35(+1.33%) |
Dec 03, 2013 | 100.53 | 102.53 | 99.53 | 101.55 | 1,631,220 | +0.82(+0.82%) |