Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 105.25 | 106.83 | 104.75 | 105.85 | 432,802 | +0.71(+0.68%) |
Feb 27, 2014 | 106.27 | 106.98 | 104.85 | 105.14 | 511,633 | -0.86(-0.81%) |
Feb 26, 2014 | 106.19 | 107.24 | 105.36 | 106.00 | 650,932 | +0.19(+0.18%) |
Feb 25, 2014 | 106.82 | 106.86 | 104.82 | 105.81 | 643,385 | -0.94(-0.88%) |
Feb 24, 2014 | 107.76 | 108.08 | 106.66 | 106.75 | 505,555 | -0.44(-0.41%) |
Feb 21, 2014 | 108.88 | 109.18 | 106.97 | 107.19 | 517,458 | -1.38(-1.27%) |
Feb 20, 2014 | 108.65 | 108.94 | 106.22 | 108.57 | 863,322 | +0.27(+0.25%) |
Feb 19, 2014 | 110.76 | 111.12 | 107.90 | 108.30 | 573,538 | -3.24(-2.90%) |
Feb 18, 2014 | 112.96 | 113.28 | 111.37 | 111.54 | 614,891 | -1.05(-0.93%) |
Feb 14, 2014 | 109.97 | 112.58 | 112.58 | 112.58 | 925,111 | +2.70(+2.46%) |
Feb 13, 2014 | 110.66 | 116.32 | 109.15 | 109.88 | 1,792,868 | +5.76(+5.53%) |
Feb 12, 2014 | 104.89 | 105.06 | 102.56 | 104.13 | 525,966 | +1.36(+1.32%) |
Feb 11, 2014 | 102.34 | 103.27 | 101.19 | 102.77 | 808,445 | +0.43(+0.42%) |
Feb 10, 2014 | 101.67 | 102.64 | 100.87 | 102.34 | 785,665 | +0.75(+0.74%) |
Feb 07, 2014 | 99.78 | 101.93 | 99.28 | 101.59 | 796,601 | +2.15(+2.16%) |
Feb 06, 2014 | 100.11 | 101.66 | 99.30 | 99.44 | 576,589 | -0.48(-0.48%) |
Feb 05, 2014 | 99.31 | 100.75 | 98.95 | 99.92 | 436,294 | -0.34(-0.34%) |
Feb 04, 2014 | 97.96 | 100.56 | 97.11 | 100.26 | 701,114 | +3.16(+3.25%) |
Feb 03, 2014 | 100.90 | 101.31 | 96.72 | 97.10 | 797,346 | -4.31(-4.25%) |
Jan 31, 2014 | 100.01 | 101.83 | 100.01 | 101.41 | 539,197 | -0.20(-0.20%) |
Jan 30, 2014 | 101.64 | 102.32 | 100.77 | 101.61 | 647,302 | +0.91(+0.90%) |
Jan 29, 2014 | 103.66 | 104.89 | 100.17 | 100.70 | 973,988 | -3.17(-3.05%) |
Jan 28, 2014 | 101.58 | 104.75 | 101.26 | 103.87 | 1,317,633 | +2.84(+2.81%) |
Jan 27, 2014 | 106.01 | 106.69 | 100.94 | 101.03 | 1,151,256 | -5.24(-4.94%) |
Jan 24, 2014 | 109.46 | 110.17 | 105.80 | 106.28 | 1,200,039 | -3.07(-2.81%) |
Jan 23, 2014 | 112.58 | 112.58 | 108.05 | 109.35 | 1,528,144 | -4.81(-4.21%) |
Jan 22, 2014 | 114.49 | 115.04 | 113.37 | 114.16 | 651,439 | +0.37(+0.32%) |
Jan 21, 2014 | 114.15 | 115.45 | 113.42 | 113.79 | 475,799 | +0.20(+0.18%) |
Jan 17, 2014 | 117.46 | 113.59 | 113.59 | 113.59 | 1,099,746 | -3.66(-3.12%) |
Jan 16, 2014 | 122.61 | 123.02 | 116.91 | 117.25 | 1,022,253 | -5.55(-4.52%) |
Jan 15, 2014 | 121.15 | 122.91 | 120.41 | 122.80 | 540,275 | +2.54(+2.11%) |
Jan 14, 2014 | 120.72 | 120.84 | 119.44 | 120.27 | 813,337 | +0.05(+0.04%) |
Jan 13, 2014 | 123.21 | 123.23 | 120.12 | 120.22 | 308,452 | -2.88(-2.34%) |
Jan 10, 2014 | 122.61 | 124.06 | 121.65 | 123.10 | 325,793 | +0.75(+0.61%) |
Jan 09, 2014 | 124.02 | 124.25 | 121.11 | 122.35 | 502,828 | -0.61(-0.49%) |
Jan 08, 2014 | 123.87 | 124.71 | 122.45 | 122.96 | 420,472 | -2.05(-1.64%) |
Jan 07, 2014 | 125.11 | 126.34 | 124.22 | 125.01 | 327,142 | +0.76(+0.61%) |
Jan 06, 2014 | 125.11 | 125.67 | 123.02 | 124.25 | 283,870 | -0.05(-0.04%) |
Jan 03, 2014 | 122.97 | 124.45 | 122.67 | 124.30 | 229,617 | +1.42(+1.16%) |
Jan 02, 2014 | 123.29 | 124.28 | 122.17 | 122.88 | 208,003 | -1.35(-1.09%) |
Dec 31, 2013 | 123.87 | 124.23 | 124.23 | 124.23 | 378,782 | +1.30(+1.05%) |
Dec 30, 2013 | 121.84 | 123.06 | 121.10 | 122.94 | 318,044 | +1.42(+1.17%) |
Dec 27, 2013 | 123.55 | 123.77 | 120.89 | 121.52 | 216,506 | -1.58(-1.29%) |
Dec 26, 2013 | 123.99 | 123.99 | 122.63 | 123.10 | 143,799 | -0.12(-0.10%) |
Dec 24, 2013 | 123.73 | 123.73 | 122.42 | 123.22 | 60,785 | +0.13(+0.11%) |
Dec 23, 2013 | 124.28 | 124.84 | 122.93 | 123.09 | 410,046 | -0.27(-0.22%) |
Dec 20, 2013 | 122.52 | 123.93 | 122.06 | 123.36 | 265,950 | +1.09(+0.89%) |
Dec 19, 2013 | 121.27 | 122.47 | 120.60 | 122.28 | 344,287 | +1.33(+1.10%) |
Dec 18, 2013 | 121.22 | 122.04 | 119.47 | 120.95 | 295,750 | -0.40(-0.33%) |
Dec 17, 2013 | 122.69 | 123.29 | 120.55 | 121.34 | 277,329 | -1.06(-0.86%) |
Dec 16, 2013 | 124.32 | 125.20 | 122.04 | 122.40 | 514,127 | -0.29(-0.23%) |
Dec 13, 2013 | 120.95 | 122.98 | 120.63 | 122.69 | 438,116 | +2.61(+2.17%) |
Dec 12, 2013 | 119.48 | 120.58 | 117.89 | 120.08 | 633,111 | +1.43(+1.20%) |
Dec 11, 2013 | 120.38 | 121.01 | 118.33 | 118.65 | 437,791 | -1.40(-1.17%) |
Dec 10, 2013 | 114.88 | 121.82 | 114.88 | 120.06 | 947,175 | +5.64(+4.93%) |
Dec 09, 2013 | 116.08 | 116.54 | 113.12 | 114.42 | 653,160 | -1.87(-1.61%) |
Dec 06, 2013 | 116.67 | 117.91 | 115.69 | 116.28 | 224,324 | +0.20(+0.17%) |
Dec 05, 2013 | 116.42 | 117.15 | 115.36 | 116.08 | 195,500 | -1.40(-1.19%) |
Dec 04, 2013 | 115.69 | 117.56 | 115.50 | 117.48 | 446,562 | +1.81(+1.56%) |
Dec 03, 2013 | 116.39 | 116.96 | 113.59 | 115.67 | 509,329 | -0.93(-0.80%) |