Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 77.24 | 78.35 | 75.75 | 76.62 | 1,848 | -0.74(-0.96%) |
Feb 27, 2014 | 78.11 | 79.10 | 75.38 | 77.36 | 2,440 | -1.49(-1.89%) |
Feb 26, 2014 | 79.10 | 79.47 | 76.87 | 78.85 | 1,803 | +0.50(+0.63%) |
Feb 25, 2014 | 79.35 | 79.84 | 76.74 | 78.35 | 1,772 | -0.99(-1.25%) |
Feb 24, 2014 | 78.60 | 80.09 | 77.11 | 79.35 | 2,285 | +1.24(+1.59%) |
Feb 21, 2014 | 76.87 | 80.09 | 76.49 | 78.11 | 1,332 | +0.99(+1.29%) |
Feb 20, 2014 | 80.46 | 80.46 | 76.87 | 77.11 | 3,009 | -2.11(-2.66%) |
Feb 19, 2014 | 82.24 | 82.37 | 76.62 | 79.22 | 3,168 | -4.09(-4.91%) |
Feb 18, 2014 | 85.67 | 85.67 | 79.97 | 83.31 | 4,122 | -2.85(-3.31%) |
Feb 14, 2014 | 83.44 | 86.17 | 86.17 | 86.17 | 1,742 | +1.49(+1.76%) |
Feb 13, 2014 | 82.82 | 84.80 | 81.83 | 84.68 | 2,817 | +0.37(+0.44%) |
Feb 12, 2014 | 83.81 | 85.55 | 81.95 | 84.31 | 1,676 | +0.62(+0.74%) |
Feb 11, 2014 | 79.35 | 84.31 | 76.38 | 83.69 | 4,566 | +8.18(+10.84%) |
Feb 10, 2014 | 79.59 | 80.46 | 75.50 | 75.50 | 2,826 | -4.96(-6.16%) |
Feb 07, 2014 | 79.59 | 80.71 | 75.76 | 80.46 | 3,538 | +0.62(+0.78%) |
Feb 06, 2014 | 81.83 | 83.07 | 77.86 | 79.84 | 2,702 | -2.11(-2.57%) |
Feb 05, 2014 | 80.83 | 82.07 | 79.73 | 81.95 | 2,429 | -0.25(-0.30%) |
Feb 04, 2014 | 78.11 | 82.94 | 77.24 | 82.20 | 2,357 | +3.10(+3.92%) |
Feb 03, 2014 | 81.83 | 83.44 | 76.87 | 79.10 | 4,237 | -6.32(-7.40%) |
Jan 31, 2014 | 83.69 | 86.41 | 79.73 | 85.42 | 1,869 | +0.99(+1.17%) |
Jan 30, 2014 | 83.07 | 84.43 | 81.84 | 84.43 | 1,839 | +1.36(+1.64%) |
Jan 29, 2014 | 80.83 | 83.07 | 75.50 | 83.07 | 4,298 | +0.37(+0.45%) |
Jan 28, 2014 | 79.59 | 83.44 | 79.22 | 82.69 | 4,182 | +3.10(+3.89%) |
Jan 27, 2014 | 85.42 | 85.42 | 76.37 | 79.59 | 16,153 | -8.06(-9.19%) |
Jan 24, 2014 | 90.38 | 91.62 | 82.69 | 87.65 | 7,098 | -4.34(-4.72%) |
Jan 23, 2014 | 92.61 | 93.48 | 89.88 | 91.99 | 3,975 | -1.49(-1.59%) |
Jan 22, 2014 | 95.84 | 96.08 | 90.75 | 93.48 | 5,726 | -1.12(-1.18%) |
Jan 21, 2014 | 90.13 | 94.84 | 88.64 | 94.60 | 11,656 | +6.57(+7.46%) |
Jan 17, 2014 | 88.02 | 88.02 | 88.02 | 88.02 | 2,564 | +0.50(+0.57%) |
Jan 16, 2014 | 85.42 | 87.65 | 83.69 | 87.53 | 4,135 | +1.86(+2.17%) |
Jan 15, 2014 | 80.21 | 86.41 | 80.21 | 85.67 | 8,261 | +4.71(+5.82%) |
Jan 14, 2014 | 81.70 | 86.54 | 78.24 | 80.96 | 12,264 | -1.24(-1.51%) |
Jan 13, 2014 | 82.94 | 88.89 | 79.97 | 82.20 | 15,443 | +2.85(+3.59%) |
Jan 10, 2014 | 80.46 | 80.46 | 75.38 | 79.35 | 7,678 | -1.24(-1.54%) |
Jan 09, 2014 | 82.20 | 84.18 | 78.35 | 80.59 | 14,214 | -1.61(-1.96%) |
Jan 08, 2014 | 78.11 | 82.69 | 76.62 | 82.20 | 16,537 | +4.34(+5.57%) |
Jan 07, 2014 | 76.00 | 81.21 | 75.82 | 77.86 | 9,960 | +2.60(+3.46%) |
Jan 06, 2014 | 68.81 | 77.49 | 68.06 | 75.25 | 9,494 | +7.19(+10.56%) |
Jan 03, 2014 | 63.97 | 69.43 | 62.98 | 68.06 | 12,281 | +5.08(+8.07%) |
Jan 02, 2014 | 60.01 | 67.82 | 59.88 | 62.98 | 33,209 | +2.23(+3.67%) |
Dec 31, 2013 | 59.76 | 60.75 | 60.75 | 60.75 | 1,258 | +0.62(+1.03%) |
Dec 30, 2013 | 60.01 | 60.75 | 59.51 | 60.13 | 2,044 | -0.62(-1.02%) |
Dec 27, 2013 | 60.13 | 60.75 | 59.51 | 60.75 | 2,265 | +0.12(+0.20%) |
Dec 26, 2013 | 60.13 | 60.75 | 58.58 | 60.63 | 3,437 | +0.50(+0.82%) |
Dec 24, 2013 | 60.25 | 60.38 | 59.01 | 60.13 | 692 | +0.12(+0.21%) |
Dec 23, 2013 | 60.01 | 60.13 | 58.39 | 60.01 | 2,371 | +0.62(+1.04%) |
Dec 20, 2013 | 57.77 | 59.39 | 57.77 | 59.39 | 2,324 | +1.12(+1.91%) |
Dec 19, 2013 | 58.27 | 59.76 | 57.15 | 58.27 | 1,311 | -1.98(-3.29%) |
Dec 18, 2013 | 55.54 | 60.25 | 55.54 | 60.25 | 3,098 | +4.24(+7.57%) |
Dec 17, 2013 | 56.78 | 56.78 | 54.67 | 56.01 | 1,561 | -1.39(-2.42%) |
Dec 16, 2013 | 57.03 | 58.02 | 55.79 | 57.40 | 1,161 | +0.37(+0.65%) |
Dec 13, 2013 | 56.66 | 58.64 | 55.91 | 57.03 | 1,930 | -0.74(-1.29%) |
Dec 12, 2013 | 56.41 | 58.27 | 55.29 | 57.77 | 3,107 | +0.87(+1.52%) |
Dec 11, 2013 | 55.42 | 57.03 | 55.17 | 56.91 | 1,669 | +0.62(+1.10%) |
Dec 10, 2013 | 55.67 | 57.28 | 55.67 | 56.29 | 325 | +0.17(+0.30%) |
Dec 09, 2013 | 56.04 | 56.41 | 55.79 | 56.12 | 1,419 | +0.45(+0.81%) |
Dec 06, 2013 | 55.17 | 55.79 | 54.67 | 55.67 | 1,375 | +0.37(+0.67%) |
Dec 05, 2013 | 55.54 | 56.04 | 54.55 | 55.29 | 1,360 | +0.62(+1.13%) |
Dec 04, 2013 | 54.67 | 55.17 | 54.55 | 54.67 | 754 | -0.33(-0.60%) |
Dec 03, 2013 | 55.17 | 55.67 | 54.80 | 55.01 | 316 | -0.78(-1.41%) |