Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 95.58 | 96.15 | 94.29 | 94.99 | 465,233 | -0.45(-0.47%) |
Feb 27, 2014 | 94.88 | 95.48 | 94.64 | 95.45 | 239,902 | +0.47(+0.50%) |
Feb 26, 2014 | 95.18 | 95.50 | 94.72 | 94.97 | 346,341 | -0.00(-0.00%) |
Feb 25, 2014 | 95.38 | 95.46 | 94.64 | 94.97 | 284,651 | -0.12(-0.13%) |
Feb 24, 2014 | 94.72 | 95.67 | 94.43 | 95.10 | 914,679 | +0.67(+0.71%) |
Feb 21, 2014 | 94.70 | 95.06 | 94.26 | 94.43 | 302,205 | +0.02(+0.02%) |
Feb 20, 2014 | 93.63 | 94.54 | 93.22 | 94.41 | 952,208 | +0.98(+1.05%) |
Feb 19, 2014 | 94.03 | 94.38 | 93.34 | 93.43 | 436,706 | -0.65(-0.69%) |
Feb 18, 2014 | 93.65 | 94.26 | 93.47 | 94.08 | 362,110 | +1.01(+1.09%) |
Feb 14, 2014 | 93.05 | 93.07 | 93.07 | 93.07 | 308,633 | +0.19(+0.21%) |
Feb 13, 2014 | 91.68 | 92.90 | 91.57 | 92.88 | 597,478 | +0.81(+0.88%) |
Feb 12, 2014 | 92.26 | 92.61 | 91.85 | 92.07 | 316,220 | +0.04(+0.05%) |
Feb 11, 2014 | 91.19 | 92.09 | 90.80 | 92.02 | 1,025,081 | +1.11(+1.22%) |
Feb 10, 2014 | 90.27 | 90.92 | 89.97 | 90.92 | 697,799 | +0.94(+1.05%) |
Feb 07, 2014 | 88.60 | 90.02 | 88.39 | 89.98 | 351,425 | +1.65(+1.87%) |
Feb 06, 2014 | 88.23 | 88.56 | 88.05 | 88.32 | 414,916 | +0.36(+0.41%) |
Feb 05, 2014 | 88.48 | 88.51 | 87.16 | 87.97 | 512,834 | -0.51(-0.58%) |
Feb 04, 2014 | 88.05 | 88.60 | 87.90 | 88.48 | 664,091 | +0.87(+0.99%) |
Feb 03, 2014 | 89.72 | 90.01 | 87.51 | 87.61 | 515,233 | -2.05(-2.29%) |
Jan 31, 2014 | 89.41 | 90.18 | 89.24 | 89.66 | 293,493 | -0.75(-0.83%) |
Jan 30, 2014 | 89.63 | 90.60 | 89.63 | 90.41 | 378,850 | +1.57(+1.77%) |
Jan 29, 2014 | 88.94 | 89.66 | 88.48 | 88.84 | 275,537 | -0.75(-0.84%) |
Jan 28, 2014 | 88.89 | 89.89 | 88.89 | 89.59 | 286,707 | +1.23(+1.39%) |
Jan 27, 2014 | 89.27 | 89.32 | 87.91 | 88.36 | 503,239 | -0.90(-1.00%) |
Jan 24, 2014 | 90.80 | 90.95 | 89.26 | 89.26 | 418,670 | -2.19(-2.39%) |
Jan 23, 2014 | 91.94 | 91.95 | 90.86 | 91.44 | 332,110 | -0.57(-0.62%) |
Jan 22, 2014 | 92.23 | 92.23 | 91.72 | 92.01 | 332,314 | +0.03(+0.04%) |
Jan 21, 2014 | 92.08 | 92.11 | 91.21 | 91.97 | 300,904 | +0.57(+0.62%) |
Jan 17, 2014 | 91.55 | 91.41 | 91.41 | 91.41 | 436,130 | -0.03(-0.04%) |
Jan 16, 2014 | 91.14 | 91.52 | 91.01 | 91.44 | 246,926 | +0.27(+0.30%) |
Jan 15, 2014 | 91.16 | 91.18 | 90.86 | 91.17 | 315,960 | +0.01(+0.01%) |
Jan 14, 2014 | 90.33 | 91.21 | 89.95 | 91.16 | 228,074 | +1.21(+1.35%) |
Jan 13, 2014 | 90.86 | 91.26 | 89.70 | 89.95 | 612,788 | -0.71(-0.79%) |
Jan 10, 2014 | 90.36 | 90.67 | 89.72 | 90.67 | 330,484 | +0.57(+0.64%) |
Jan 09, 2014 | 89.78 | 90.13 | 89.34 | 90.09 | 302,827 | +0.80(+0.90%) |
Jan 08, 2014 | 88.58 | 89.39 | 88.41 | 89.29 | 348,851 | +0.86(+0.97%) |
Jan 07, 2014 | 87.83 | 88.65 | 87.83 | 88.43 | 303,036 | +1.02(+1.17%) |
Jan 06, 2014 | 88.19 | 88.30 | 87.22 | 87.41 | 289,920 | -0.36(-0.41%) |
Jan 03, 2014 | 87.81 | 88.13 | 87.68 | 87.77 | 171,735 | +0.20(+0.23%) |
Jan 02, 2014 | 87.90 | 87.95 | 87.32 | 87.57 | 292,849 | -0.45(-0.51%) |
Dec 31, 2013 | 88.12 | 88.02 | 88.02 | 88.02 | 190,325 | +0.01(+0.01%) |
Dec 30, 2013 | 87.89 | 88.02 | 87.43 | 88.01 | 364,736 | +0.14(+0.16%) |
Dec 27, 2013 | 88.26 | 88.26 | 87.72 | 87.87 | 174,278 | -0.04(-0.05%) |
Dec 26, 2013 | 87.63 | 87.97 | 87.57 | 87.91 | 168,936 | +0.46(+0.53%) |
Dec 24, 2013 | 87.56 | 87.66 | 87.29 | 87.45 | 126,284 | -0.01(-0.01%) |
Dec 23, 2013 | 87.48 | 87.55 | 87.27 | 87.46 | 167,600 | +0.41(+0.47%) |
Dec 20, 2013 | 86.90 | 87.25 | 86.58 | 87.05 | 182,214 | +0.61(+0.70%) |
Dec 19, 2013 | 86.64 | 86.64 | 86.05 | 86.45 | 157,112 | -0.22(-0.26%) |
Dec 18, 2013 | 84.93 | 86.74 | 84.61 | 86.67 | 214,948 | +1.88(+2.21%) |
Dec 17, 2013 | 85.26 | 85.26 | 84.36 | 84.79 | 268,323 | -0.40(-0.47%) |
Dec 16, 2013 | 85.47 | 85.93 | 85.05 | 85.20 | 142,073 | +0.21(+0.24%) |
Dec 13, 2013 | 85.11 | 85.34 | 84.66 | 84.99 | 134,845 | +0.08(+0.09%) |
Dec 12, 2013 | 85.28 | 85.41 | 84.84 | 84.91 | 158,006 | -0.44(-0.51%) |
Dec 11, 2013 | 87.28 | 87.28 | 85.27 | 85.35 | 172,302 | -1.58(-1.81%) |
Dec 10, 2013 | 87.31 | 87.35 | 86.62 | 86.93 | 106,842 | -0.37(-0.42%) |
Dec 09, 2013 | 87.75 | 87.75 | 87.24 | 87.30 | 217,787 | +0.07(+0.08%) |
Dec 06, 2013 | 86.95 | 87.26 | 86.67 | 87.23 | 94,253 | +1.07(+1.24%) |
Dec 05, 2013 | 86.11 | 86.65 | 86.07 | 86.16 | 87,460 | -0.20(-0.23%) |
Dec 04, 2013 | 86.37 | 86.86 | 85.63 | 86.36 | 210,388 | -0.33(-0.38%) |
Dec 03, 2013 | 87.07 | 87.07 | 86.44 | 86.69 | 288,637 | -0.63(-0.72%) |