Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 103.18 | 104.43 | 101.96 | 103.10 | 1,801,732 | -0.28(-0.28%) |
Feb 27, 2014 | 101.27 | 103.71 | 101.22 | 103.38 | 1,557,986 | +1.95(+1.92%) |
Feb 26, 2014 | 100.40 | 102.38 | 99.01 | 101.44 | 1,670,194 | +1.57(+1.57%) |
Feb 25, 2014 | 99.97 | 100.92 | 99.53 | 99.87 | 1,686,925 | -0.10(-0.10%) |
Feb 24, 2014 | 98.94 | 100.84 | 98.50 | 99.97 | 1,718,053 | +1.47(+1.49%) |
Feb 21, 2014 | 98.14 | 99.11 | 97.97 | 98.50 | 1,649,891 | +0.56(+0.57%) |
Feb 20, 2014 | 96.11 | 98.12 | 94.68 | 97.94 | 1,851,270 | +2.06(+2.15%) |
Feb 19, 2014 | 97.00 | 97.28 | 95.59 | 95.88 | 1,771,188 | -1.10(-1.13%) |
Feb 18, 2014 | 98.69 | 99.53 | 96.42 | 96.98 | 2,019,076 | -1.35(-1.37%) |
Feb 14, 2014 | 98.23 | 98.33 | 98.33 | 98.33 | 1,945,954 | +0.09(+0.09%) |
Feb 13, 2014 | 97.04 | 98.71 | 96.70 | 98.24 | 1,223,516 | +0.35(+0.36%) |
Feb 12, 2014 | 98.38 | 99.23 | 96.93 | 97.89 | 1,761,485 | -0.03(-0.03%) |
Feb 11, 2014 | 96.92 | 98.32 | 96.71 | 97.91 | 2,124,373 | +0.98(+1.01%) |
Feb 10, 2014 | 96.93 | 98.52 | 96.32 | 96.93 | 2,141,626 | +0.03(+0.03%) |
Feb 07, 2014 | 95.48 | 97.42 | 94.81 | 96.91 | 2,778,068 | +2.09(+2.21%) |
Feb 06, 2014 | 92.82 | 94.83 | 92.63 | 94.81 | 2,664,404 | +2.29(+2.47%) |
Feb 05, 2014 | 91.93 | 92.78 | 91.01 | 92.53 | 2,643,500 | -0.16(-0.17%) |
Feb 04, 2014 | 91.04 | 92.95 | 90.55 | 92.68 | 3,296,308 | +2.77(+3.09%) |
Feb 03, 2014 | 94.60 | 95.32 | 88.28 | 89.91 | 5,080,204 | -4.69(-4.96%) |
Jan 31, 2014 | 92.97 | 96.74 | 92.49 | 94.60 | 4,395,473 | +0.77(+0.82%) |
Jan 30, 2014 | 103.93 | 104.32 | 92.29 | 93.83 | 6,676,030 | -6.68(-6.64%) |
Jan 29, 2014 | 101.33 | 102.51 | 100.04 | 100.51 | 2,075,634 | -1.61(-1.58%) |
Jan 28, 2014 | 100.94 | 103.04 | 99.87 | 102.12 | 2,315,028 | +1.00(+0.99%) |
Jan 27, 2014 | 104.75 | 104.75 | 100.69 | 101.12 | 2,713,477 | -2.26(-2.19%) |
Jan 24, 2014 | 106.73 | 108.06 | 103.26 | 103.39 | 1,880,883 | -5.43(-4.99%) |
Jan 23, 2014 | 106.10 | 108.85 | 106.10 | 108.81 | 1,400,054 | +1.67(+1.56%) |
Jan 22, 2014 | 109.10 | 109.10 | 106.56 | 107.15 | 1,741,504 | -1.93(-1.77%) |
Jan 21, 2014 | 111.62 | 112.05 | 107.60 | 109.08 | 1,511,244 | -2.23(-2.00%) |
Jan 17, 2014 | 111.72 | 111.31 | 111.31 | 111.31 | 1,089,086 | -1.58(-1.40%) |
Jan 16, 2014 | 111.86 | 113.02 | 111.28 | 112.89 | 1,006,898 | +1.04(+0.93%) |
Jan 15, 2014 | 110.18 | 112.21 | 110.16 | 111.84 | 1,061,186 | +1.67(+1.51%) |
Jan 14, 2014 | 108.98 | 110.26 | 108.83 | 110.18 | 1,544,099 | +1.24(+1.14%) |
Jan 13, 2014 | 110.86 | 111.10 | 108.43 | 108.94 | 981,394 | -2.23(-2.00%) |
Jan 10, 2014 | 113.48 | 113.56 | 110.92 | 111.16 | 1,202,353 | -1.68(-1.49%) |
Jan 09, 2014 | 112.17 | 113.09 | 111.12 | 112.85 | 1,111,579 | +1.00(+0.89%) |
Jan 08, 2014 | 110.36 | 111.85 | 108.91 | 111.84 | 1,147,656 | +2.14(+1.95%) |
Jan 07, 2014 | 109.94 | 110.82 | 109.62 | 109.70 | 936,025 | +0.09(+0.08%) |
Jan 06, 2014 | 111.68 | 111.92 | 109.55 | 109.61 | 833,725 | -1.74(-1.56%) |
Jan 03, 2014 | 110.92 | 112.53 | 110.92 | 111.35 | 623,432 | +0.62(+0.56%) |
Jan 02, 2014 | 111.08 | 111.50 | 110.08 | 110.73 | 573,563 | -0.59(-0.53%) |
Dec 31, 2013 | 111.47 | 111.32 | 111.32 | 111.32 | 479,795 | -0.13(-0.11%) |
Dec 30, 2013 | 111.16 | 111.82 | 110.67 | 111.45 | 399,768 | +0.06(+0.05%) |
Dec 27, 2013 | 112.66 | 112.87 | 110.83 | 111.39 | 480,688 | -0.60(-0.53%) |
Dec 26, 2013 | 110.59 | 113.00 | 110.55 | 111.99 | 622,461 | +0.61(+0.55%) |
Dec 24, 2013 | 110.83 | 111.92 | 110.70 | 111.38 | 408,369 | +0.25(+0.22%) |
Dec 23, 2013 | 111.14 | 111.43 | 110.31 | 111.13 | 755,107 | +0.93(+0.84%) |
Dec 20, 2013 | 109.93 | 111.11 | 108.93 | 110.20 | 1,346,930 | +1.25(+1.15%) |
Dec 19, 2013 | 110.80 | 110.80 | 108.39 | 108.95 | 1,010,002 | -1.87(-1.68%) |
Dec 18, 2013 | 108.30 | 111.20 | 106.97 | 110.82 | 1,581,571 | +3.28(+3.05%) |
Dec 17, 2013 | 106.89 | 107.93 | 105.64 | 107.54 | 1,229,912 | +1.13(+1.06%) |
Dec 16, 2013 | 106.43 | 108.06 | 106.17 | 106.41 | 1,280,067 | +0.77(+0.73%) |
Dec 13, 2013 | 105.92 | 106.30 | 104.47 | 105.64 | 1,385,288 | +0.16(+0.15%) |
Dec 12, 2013 | 105.12 | 105.83 | 104.84 | 105.48 | 1,460,821 | +0.53(+0.50%) |
Dec 11, 2013 | 107.30 | 107.77 | 104.81 | 104.95 | 1,226,841 | -2.63(-2.45%) |
Dec 10, 2013 | 105.93 | 110.04 | 105.93 | 107.59 | 1,318,085 | +1.14(+1.07%) |
Dec 09, 2013 | 106.13 | 108.21 | 105.95 | 106.44 | 1,176,999 | +0.31(+0.29%) |
Dec 06, 2013 | 105.21 | 106.64 | 104.61 | 106.13 | 1,064,570 | +1.84(+1.77%) |
Dec 05, 2013 | 104.98 | 105.08 | 103.77 | 104.29 | 913,040 | -0.80(-0.76%) |
Dec 04, 2013 | 105.71 | 106.74 | 104.02 | 105.09 | 1,007,668 | -0.65(-0.61%) |
Dec 03, 2013 | 105.15 | 105.90 | 104.80 | 105.73 | 1,104,386 | -0.21(-0.20%) |