Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 109.63 | 110.50 | 106.00 | 107.28 | 518,117 | -2.02(-1.85%) |
Feb 27, 2014 | 110.19 | 110.33 | 108.74 | 109.30 | 634,797 | +0.07(+0.06%) |
Feb 26, 2014 | 108.71 | 111.74 | 108.26 | 109.23 | 860,612 | +1.21(+1.12%) |
Feb 25, 2014 | 108.10 | 110.53 | 107.46 | 108.02 | 686,929 | -0.03(-0.03%) |
Feb 24, 2014 | 104.72 | 108.74 | 103.76 | 108.05 | 1,049,909 | +4.29(+4.13%) |
Feb 21, 2014 | 103.90 | 104.60 | 102.43 | 103.76 | 794,555 | +0.09(+0.09%) |
Feb 20, 2014 | 100.29 | 104.00 | 99.94 | 103.67 | 1,115,751 | +3.09(+3.07%) |
Feb 19, 2014 | 98.90 | 104.00 | 96.77 | 100.58 | 2,505,821 | +4.98(+5.21%) |
Feb 18, 2014 | 95.90 | 96.08 | 93.65 | 95.60 | 1,416,388 | -0.39(-0.41%) |
Feb 14, 2014 | 95.74 | 95.99 | 95.99 | 95.99 | 564,500 | -0.08(-0.08%) |
Feb 13, 2014 | 94.55 | 96.42 | 94.29 | 96.07 | 532,958 | +0.18(+0.19%) |
Feb 12, 2014 | 95.93 | 96.84 | 94.84 | 95.89 | 775,983 | +0.09(+0.09%) |
Feb 11, 2014 | 95.80 | 96.72 | 94.80 | 95.80 | 600,656 | -0.26(-0.27%) |
Feb 10, 2014 | 96.23 | 96.68 | 94.38 | 96.06 | 574,292 | +0.05(+0.05%) |
Feb 07, 2014 | 94.85 | 96.54 | 94.85 | 96.01 | 731,721 | +1.18(+1.24%) |
Feb 06, 2014 | 91.15 | 95.65 | 91.15 | 94.83 | 806,923 | +2.16(+2.33%) |
Feb 05, 2014 | 93.84 | 94.58 | 91.95 | 92.67 | 835,377 | -2.03(-2.14%) |
Feb 04, 2014 | 92.00 | 94.94 | 91.00 | 94.70 | 1,907,937 | +7.82(+9.00%) |
Feb 03, 2014 | 88.80 | 89.59 | 86.26 | 86.88 | 857,585 | -2.11(-2.37%) |
Jan 31, 2014 | 88.20 | 90.19 | 88.13 | 88.99 | 678,993 | -1.29(-1.43%) |
Jan 30, 2014 | 90.29 | 91.55 | 89.07 | 90.28 | 937,224 | +1.54(+1.74%) |
Jan 29, 2014 | 90.75 | 91.52 | 88.52 | 88.74 | 1,285,801 | -2.96(-3.23%) |
Jan 28, 2014 | 92.20 | 93.68 | 91.68 | 91.70 | 1,490,827 | -0.61(-0.66%) |
Jan 27, 2014 | 95.10 | 95.47 | 90.86 | 92.31 | 1,167,258 | -2.72(-2.86%) |
Jan 24, 2014 | 97.50 | 98.82 | 94.54 | 95.03 | 1,334,176 | -3.96(-4.00%) |
Jan 23, 2014 | 98.87 | 99.50 | 97.26 | 98.99 | 631,825 | -0.59(-0.59%) |
Jan 22, 2014 | 99.60 | 100.43 | 98.62 | 99.58 | 459,251 | +0.03(+0.03%) |
Jan 21, 2014 | 99.96 | 101.00 | 98.22 | 99.55 | 752,077 | -0.50(-0.50%) |
Jan 17, 2014 | 100.14 | 100.05 | 100.05 | 100.05 | 692,300 | -0.09(-0.09%) |
Jan 16, 2014 | 99.83 | 100.92 | 98.75 | 100.14 | 942,129 | -0.21(-0.21%) |
Jan 15, 2014 | 102.35 | 102.42 | 100.21 | 100.35 | 512,714 | -1.36(-1.34%) |
Jan 14, 2014 | 101.35 | 102.32 | 100.25 | 101.71 | 842,278 | +0.36(+0.36%) |
Jan 13, 2014 | 103.63 | 104.28 | 101.04 | 101.35 | 638,583 | -2.97(-2.85%) |
Jan 10, 2014 | 102.08 | 104.87 | 101.55 | 104.32 | 679,389 | +2.24(+2.19%) |
Jan 09, 2014 | 104.70 | 105.18 | 101.02 | 102.08 | 991,625 | -1.84(-1.77%) |
Jan 08, 2014 | 104.35 | 106.03 | 103.12 | 103.92 | 762,488 | -0.72(-0.69%) |
Jan 07, 2014 | 102.67 | 105.65 | 102.45 | 104.64 | 634,316 | +2.07(+2.02%) |
Jan 06, 2014 | 103.22 | 104.50 | 102.23 | 102.57 | 440,927 | -0.50(-0.49%) |
Jan 03, 2014 | 102.92 | 103.93 | 102.06 | 103.07 | 562,076 | +0.17(+0.17%) |
Jan 02, 2014 | 103.14 | 103.77 | 101.71 | 102.90 | 693,565 | +0.01(+0.01%) |
Dec 31, 2013 | 101.78 | 102.89 | 102.89 | 102.89 | 560,700 | +1.06(+1.04%) |
Dec 30, 2013 | 101.60 | 102.78 | 101.17 | 101.83 | 347,412 | -0.17(-0.17%) |
Dec 27, 2013 | 101.61 | 102.70 | 101.06 | 102.00 | 392,564 | +0.39(+0.38%) |
Dec 26, 2013 | 102.01 | 102.95 | 101.21 | 101.61 | 359,453 | -0.14(-0.14%) |
Dec 24, 2013 | 101.66 | 102.64 | 101.03 | 101.75 | 251,993 | +0.55(+0.54%) |
Dec 23, 2013 | 101.38 | 102.58 | 100.51 | 101.20 | 592,090 | +0.31(+0.31%) |
Dec 20, 2013 | 102.28 | 103.22 | 99.01 | 100.89 | 1,509,276 | -1.38(-1.35%) |
Dec 19, 2013 | 99.06 | 102.82 | 98.00 | 102.27 | 2,237,287 | +2.77(+2.78%) |
Dec 18, 2013 | 94.22 | 99.86 | 93.73 | 99.50 | 1,620,528 | +5.68(+6.05%) |
Dec 17, 2013 | 94.06 | 94.77 | 92.85 | 93.82 | 520,935 | -0.59(-0.62%) |
Dec 16, 2013 | 93.50 | 95.00 | 92.15 | 94.41 | 1,494,538 | +4.92(+5.50%) |
Dec 13, 2013 | 90.71 | 90.98 | 88.36 | 89.49 | 731,614 | -0.74(-0.82%) |
Dec 12, 2013 | 90.95 | 92.44 | 90.10 | 90.23 | 865,929 | -0.68(-0.75%) |
Dec 11, 2013 | 89.13 | 92.00 | 85.58 | 90.91 | 2,669,389 | +1.29(+1.44%) |
Dec 10, 2013 | 103.02 | 103.72 | 88.18 | 89.62 | 5,653,122 | -14.18(-13.66%) |
Dec 09, 2013 | 103.94 | 104.60 | 102.80 | 103.80 | 788,863 | -0.40(-0.38%) |
Dec 06, 2013 | 99.04 | 105.55 | 99.04 | 104.20 | 1,672,356 | +6.64(+6.81%) |
Dec 05, 2013 | 96.50 | 98.59 | 95.83 | 97.56 | 927,234 | +1.15(+1.19%) |
Dec 04, 2013 | 96.73 | 97.66 | 95.13 | 96.41 | 706,265 | -0.47(-0.49%) |
Dec 03, 2013 | 95.15 | 97.00 | 92.76 | 96.88 | 1,310,914 | +0.70(+0.73%) |