Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 86.94 | 87.63 | 78.50 | 81.24 | 966,438 | -5.79(-6.65%) |
Feb 27, 2014 | 85.72 | 88.56 | 84.89 | 87.03 | 743,084 | +1.24(+1.45%) |
Feb 26, 2014 | 86.00 | 86.91 | 84.78 | 85.79 | 599,068 | -0.34(-0.39%) |
Feb 25, 2014 | 87.95 | 88.54 | 85.31 | 86.13 | 542,548 | -1.55(-1.77%) |
Feb 24, 2014 | 91.96 | 92.40 | 86.63 | 87.68 | 838,458 | -2.96(-3.27%) |
Feb 21, 2014 | 85.00 | 90.70 | 84.72 | 90.64 | 1,155,892 | +5.94(+7.01%) |
Feb 20, 2014 | 79.20 | 85.54 | 78.97 | 84.70 | 987,562 | +5.56(+7.03%) |
Feb 19, 2014 | 81.14 | 81.65 | 78.06 | 79.14 | 604,488 | -2.09(-2.57%) |
Feb 18, 2014 | 79.15 | 81.84 | 79.15 | 81.23 | 602,873 | +2.51(+3.19%) |
Feb 14, 2014 | 81.46 | 78.72 | 78.72 | 78.72 | 764,200 | -2.84(-3.48%) |
Feb 13, 2014 | 79.08 | 81.81 | 79.08 | 81.56 | 377,113 | +1.12(+1.39%) |
Feb 12, 2014 | 79.13 | 81.00 | 79.05 | 80.44 | 469,967 | +0.52(+0.65%) |
Feb 11, 2014 | 80.96 | 82.48 | 78.44 | 79.92 | 490,355 | -0.79(-0.98%) |
Feb 10, 2014 | 79.27 | 80.96 | 77.80 | 80.71 | 520,603 | +1.69(+2.14%) |
Feb 07, 2014 | 74.96 | 79.83 | 74.95 | 79.02 | 681,775 | +3.30(+4.36%) |
Feb 06, 2014 | 75.73 | 77.06 | 74.53 | 75.72 | 500,891 | +0.38(+0.50%) |
Feb 05, 2014 | 77.24 | 79.10 | 73.01 | 75.34 | 737,126 | -2.48(-3.19%) |
Feb 04, 2014 | 79.37 | 80.83 | 77.45 | 77.82 | 536,194 | -0.86(-1.09%) |
Feb 03, 2014 | 83.67 | 85.44 | 76.77 | 78.68 | 612,079 | -4.98(-5.95%) |
Jan 31, 2014 | 84.01 | 86.86 | 82.22 | 83.66 | 461,655 | -2.24(-2.61%) |
Jan 30, 2014 | 84.56 | 86.73 | 84.14 | 85.90 | 401,573 | +2.53(+3.03%) |
Jan 29, 2014 | 83.69 | 85.44 | 81.80 | 83.37 | 413,814 | -1.16(-1.37%) |
Jan 28, 2014 | 81.00 | 85.79 | 81.00 | 84.53 | 754,521 | +3.48(+4.29%) |
Jan 27, 2014 | 83.46 | 84.00 | 78.50 | 81.05 | 871,914 | -2.55(-3.05%) |
Jan 24, 2014 | 88.94 | 88.94 | 83.40 | 83.60 | 829,143 | -5.89(-6.58%) |
Jan 23, 2014 | 91.43 | 92.17 | 89.14 | 89.49 | 539,865 | -2.64(-2.87%) |
Jan 22, 2014 | 90.87 | 93.00 | 89.14 | 92.13 | 678,757 | +1.20(+1.32%) |
Jan 21, 2014 | 90.23 | 90.97 | 87.02 | 90.93 | 602,803 | +3.57(+4.09%) |
Jan 17, 2014 | 88.00 | 87.36 | 87.36 | 87.36 | 457,900 | -0.87(-0.99%) |
Jan 16, 2014 | 84.42 | 88.41 | 83.01 | 88.23 | 560,434 | +3.62(+4.28%) |
Jan 15, 2014 | 89.76 | 89.76 | 82.91 | 84.61 | 865,973 | -5.15(-5.74%) |
Jan 14, 2014 | 91.80 | 93.50 | 85.00 | 89.76 | 1,436,446 | -3.52(-3.77%) |
Jan 13, 2014 | 85.36 | 112.57 | 84.76 | 93.28 | 5,343,667 | +27.07(+40.89%) |
Jan 10, 2014 | 64.80 | 66.34 | 63.00 | 66.21 | 344,193 | +1.38(+2.13%) |
Jan 09, 2014 | 64.26 | 65.95 | 63.91 | 64.83 | 314,605 | +1.15(+1.81%) |
Jan 08, 2014 | 62.08 | 63.81 | 61.30 | 63.68 | 261,896 | +1.37(+2.20%) |
Jan 07, 2014 | 61.48 | 62.55 | 60.24 | 62.31 | 417,538 | +1.24(+2.03%) |
Jan 06, 2014 | 63.16 | 63.57 | 60.61 | 61.07 | 419,632 | -2.07(-3.28%) |
Jan 03, 2014 | 64.10 | 64.49 | 62.44 | 63.14 | 340,279 | -0.72(-1.13%) |
Jan 02, 2014 | 64.25 | 64.25 | 62.51 | 63.86 | 265,187 | -0.44(-0.68%) |
Dec 31, 2013 | 64.34 | 64.30 | 64.30 | 64.30 | 460,600 | -0.21(-0.33%) |
Dec 30, 2013 | 64.98 | 65.15 | 63.88 | 64.51 | 433,665 | -0.65(-1.00%) |
Dec 27, 2013 | 67.13 | 67.45 | 64.69 | 65.16 | 232,792 | -1.75(-2.62%) |
Dec 26, 2013 | 66.52 | 67.87 | 65.96 | 66.91 | 363,841 | +0.71(+1.07%) |
Dec 24, 2013 | 65.73 | 66.45 | 64.93 | 66.20 | 159,732 | +0.47(+0.72%) |
Dec 23, 2013 | 67.15 | 67.97 | 64.75 | 65.73 | 673,461 | -0.71(-1.07%) |
Dec 20, 2013 | 62.39 | 67.45 | 62.39 | 66.44 | 1,190,358 | +4.44(+7.16%) |
Dec 19, 2013 | 63.01 | 63.87 | 61.59 | 62.00 | 535,188 | -1.00(-1.59%) |
Dec 18, 2013 | 61.15 | 63.55 | 60.59 | 63.00 | 594,285 | +1.94(+3.18%) |
Dec 17, 2013 | 60.85 | 62.00 | 59.88 | 61.06 | 645,247 | +0.14(+0.23%) |
Dec 16, 2013 | 59.69 | 61.38 | 59.46 | 60.92 | 398,942 | +1.50(+2.52%) |
Dec 13, 2013 | 60.20 | 60.59 | 58.79 | 59.42 | 518,103 | -0.37(-0.62%) |
Dec 12, 2013 | 57.46 | 60.60 | 57.46 | 59.79 | 606,165 | +2.66(+4.66%) |
Dec 11, 2013 | 60.00 | 60.00 | 56.65 | 57.13 | 841,834 | -2.90(-4.83%) |
Dec 10, 2013 | 61.19 | 61.19 | 58.39 | 60.03 | 667,832 | -1.23(-2.01%) |
Dec 09, 2013 | 63.25 | 63.88 | 60.32 | 61.26 | 475,061 | -1.72(-2.73%) |
Dec 06, 2013 | 63.86 | 63.88 | 61.82 | 62.98 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 61.95 | 63.80 | 61.43 | 62.98 | 0 | +1.32(+2.14%) |
Dec 04, 2013 | 60.56 | 62.00 | 60.50 | 61.66 | 0 | +0.56(+0.92%) |
Dec 03, 2013 | 61.87 | 62.35 | 59.88 | 61.10 | 0 | -0.83(-1.34%) |