Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 95.13 | 96.55 | 95.00 | 96.14 | 1,492,269 | +0.98(+1.03%) |
Feb 27, 2014 | 93.69 | 95.28 | 93.57 | 95.16 | 1,068,674 | +1.09(+1.16%) |
Feb 26, 2014 | 93.52 | 94.75 | 93.32 | 94.07 | 1,346,664 | +0.76(+0.81%) |
Feb 25, 2014 | 91.14 | 93.73 | 91.14 | 93.32 | 1,766,378 | +1.95(+2.14%) |
Feb 24, 2014 | 90.73 | 91.66 | 90.68 | 91.36 | 1,501,298 | +0.18(+0.20%) |
Feb 21, 2014 | 91.28 | 93.69 | 90.43 | 91.18 | 2,239,600 | +0.29(+0.31%) |
Feb 20, 2014 | 91.07 | 91.17 | 90.13 | 90.90 | 1,706,902 | -0.09(-0.10%) |
Feb 19, 2014 | 91.93 | 92.93 | 90.96 | 90.99 | 1,039,001 | -0.99(-1.08%) |
Feb 18, 2014 | 92.25 | 92.52 | 91.92 | 91.98 | 854,065 | -0.06(-0.07%) |
Feb 14, 2014 | 91.28 | 92.04 | 92.04 | 92.04 | 653,036 | +0.76(+0.83%) |
Feb 13, 2014 | 89.84 | 91.70 | 89.72 | 91.28 | 833,601 | +1.03(+1.15%) |
Feb 12, 2014 | 90.43 | 90.80 | 90.15 | 90.25 | 883,946 | -0.24(-0.27%) |
Feb 11, 2014 | 89.78 | 90.73 | 89.50 | 90.49 | 1,055,680 | +0.70(+0.79%) |
Feb 10, 2014 | 89.18 | 89.99 | 88.45 | 89.78 | 1,166,340 | +0.44(+0.49%) |
Feb 07, 2014 | 89.58 | 89.82 | 89.06 | 89.35 | 1,539,039 | +0.21(+0.24%) |
Feb 06, 2014 | 88.42 | 89.18 | 87.90 | 89.13 | 1,252,067 | +0.65(+0.74%) |
Feb 05, 2014 | 87.78 | 88.66 | 87.13 | 88.48 | 1,057,764 | +0.41(+0.47%) |
Feb 04, 2014 | 88.29 | 88.42 | 87.35 | 88.07 | 1,434,616 | +0.60(+0.68%) |
Feb 03, 2014 | 89.49 | 90.36 | 87.33 | 87.47 | 1,770,790 | -2.24(-2.50%) |
Jan 31, 2014 | 88.75 | 90.14 | 88.54 | 89.71 | 1,293,296 | -0.26(-0.29%) |
Jan 30, 2014 | 89.86 | 90.66 | 89.32 | 89.97 | 1,388,119 | +0.54(+0.60%) |
Jan 29, 2014 | 88.66 | 89.98 | 88.56 | 89.43 | 2,267,488 | +0.34(+0.38%) |
Jan 28, 2014 | 88.34 | 89.29 | 88.34 | 89.10 | 1,049,643 | +0.97(+1.10%) |
Jan 27, 2014 | 88.61 | 88.73 | 87.39 | 88.12 | 1,407,329 | -0.53(-0.59%) |
Jan 24, 2014 | 90.24 | 90.48 | 88.59 | 88.65 | 2,212,399 | -2.31(-2.54%) |
Jan 23, 2014 | 91.71 | 91.91 | 90.53 | 90.96 | 1,323,152 | -1.56(-1.69%) |
Jan 22, 2014 | 93.02 | 93.02 | 92.26 | 92.52 | 912,463 | -0.19(-0.20%) |
Jan 21, 2014 | 93.29 | 93.41 | 91.77 | 92.71 | 980,907 | -0.22(-0.24%) |
Jan 17, 2014 | 93.38 | 92.93 | 92.93 | 92.93 | 990,817 | -0.27(-0.29%) |
Jan 16, 2014 | 92.49 | 93.38 | 92.46 | 93.20 | 889,693 | +0.74(+0.80%) |
Jan 15, 2014 | 93.09 | 93.22 | 92.00 | 92.46 | 1,210,391 | -0.63(-0.68%) |
Jan 14, 2014 | 92.18 | 93.13 | 91.57 | 93.09 | 1,284,976 | +1.10(+1.19%) |
Jan 13, 2014 | 93.61 | 93.94 | 91.82 | 92.00 | 1,097,577 | -2.04(-2.17%) |
Jan 10, 2014 | 94.36 | 94.58 | 93.64 | 94.04 | 962,833 | +0.35(+0.37%) |
Jan 09, 2014 | 93.69 | 93.76 | 92.70 | 93.69 | 1,224,513 | +0.77(+0.83%) |
Jan 08, 2014 | 92.04 | 93.25 | 91.74 | 92.92 | 1,356,953 | +0.72(+0.78%) |
Jan 07, 2014 | 91.44 | 92.66 | 91.33 | 92.20 | 1,122,571 | +0.94(+1.03%) |
Jan 06, 2014 | 90.49 | 91.62 | 90.32 | 91.26 | 1,850,954 | -1.46(-1.58%) |
Jan 03, 2014 | 92.89 | 93.05 | 92.60 | 92.73 | 621,400 | +0.12(+0.13%) |
Jan 02, 2014 | 92.42 | 93.17 | 92.27 | 92.61 | 912,375 | -0.43(-0.46%) |
Dec 31, 2013 | 93.06 | 93.04 | 93.04 | 93.04 | 1,007,291 | +0.14(+0.15%) |
Dec 30, 2013 | 93.13 | 93.28 | 92.75 | 92.90 | 888,262 | -0.32(-0.34%) |
Dec 27, 2013 | 93.77 | 93.96 | 93.09 | 93.22 | 562,939 | -0.21(-0.22%) |
Dec 26, 2013 | 93.72 | 93.75 | 93.11 | 93.42 | 769,891 | -0.21(-0.22%) |
Dec 24, 2013 | 92.91 | 93.66 | 92.66 | 93.63 | 414,367 | +0.58(+0.62%) |
Dec 23, 2013 | 93.74 | 93.74 | 92.67 | 93.05 | 976,174 | +0.04(+0.04%) |
Dec 20, 2013 | 91.99 | 93.30 | 91.50 | 93.01 | 1,791,272 | +1.15(+1.25%) |
Dec 19, 2013 | 92.56 | 92.80 | 91.74 | 91.86 | 1,032,123 | -1.01(-1.09%) |
Dec 18, 2013 | 91.36 | 92.90 | 90.75 | 92.87 | 1,221,639 | +1.80(+1.98%) |
Dec 17, 2013 | 91.35 | 91.63 | 90.46 | 91.07 | 1,753,952 | -0.04(-0.04%) |
Dec 16, 2013 | 91.76 | 91.88 | 91.00 | 91.10 | 1,384,618 | -0.43(-0.47%) |
Dec 13, 2013 | 91.81 | 92.17 | 91.41 | 91.53 | 921,656 | +0.01(+0.01%) |
Dec 12, 2013 | 91.86 | 92.16 | 91.44 | 91.52 | 1,285,385 | -0.36(-0.39%) |
Dec 11, 2013 | 93.46 | 93.66 | 91.87 | 91.87 | 1,262,815 | -1.61(-1.72%) |
Dec 10, 2013 | 93.64 | 94.37 | 93.35 | 93.48 | 1,211,948 | -0.63(-0.67%) |
Dec 09, 2013 | 94.60 | 94.63 | 93.57 | 94.12 | 1,401,863 | +0.06(+0.07%) |
Dec 06, 2013 | 92.82 | 94.09 | 92.48 | 94.05 | 1,685,859 | +2.35(+2.56%) |
Dec 05, 2013 | 91.87 | 92.27 | 91.33 | 91.70 | 1,362,732 | -0.32(-0.35%) |
Dec 04, 2013 | 91.96 | 92.53 | 91.26 | 92.03 | 1,368,357 | -0.21(-0.23%) |
Dec 03, 2013 | 93.67 | 94.14 | 91.85 | 92.24 | 1,786,185 | -1.87(-1.99%) |