Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 56.60 | 56.71 | 56.12 | 56.46 | 201,967 | -0.14(-0.25%) |
Feb 27, 2014 | 56.32 | 56.98 | 56.16 | 56.60 | 156,099 | +0.55(+0.98%) |
Feb 26, 2014 | 55.70 | 56.50 | 55.50 | 56.05 | 258,425 | +0.28(+0.50%) |
Feb 25, 2014 | 57.10 | 57.10 | 55.50 | 55.77 | 244,806 | -1.20(-2.11%) |
Feb 24, 2014 | 57.85 | 57.90 | 56.70 | 56.97 | 313,793 | -0.63(-1.09%) |
Feb 21, 2014 | 57.08 | 58.03 | 56.83 | 57.60 | 407,449 | +0.95(+1.68%) |
Feb 20, 2014 | 56.54 | 56.77 | 56.09 | 56.65 | 251,375 | +0.38(+0.68%) |
Feb 19, 2014 | 56.20 | 56.36 | 55.40 | 56.27 | 121,823 | -55.62(-49.71%) |
Feb 18, 2014 | 114.17 | 114.50 | 111.49 | 111.89 | 173,257 | -0.43(-0.38%) |
Feb 14, 2014 | 112.32 | 112.32 | 112.32 | 0 | -0.92(-0.81%) | |
Feb 13, 2014 | 111.91 | 114.28 | 111.91 | 113.24 | 156,269 | +1.75(+1.57%) |
Feb 12, 2014 | 111.62 | 113.04 | 110.83 | 111.49 | 174,538 | +0.29(+0.26%) |
Feb 11, 2014 | 110.13 | 112.00 | 110.13 | 111.20 | 248,838 | +0.94(+0.85%) |
Feb 10, 2014 | 110.64 | 110.64 | 109.00 | 110.26 | 142,472 | -0.02(-0.02%) |
Feb 07, 2014 | 111.06 | 111.27 | 109.69 | 110.28 | 159,803 | +1.01(+0.92%) |
Feb 06, 2014 | 110.29 | 110.29 | 108.93 | 109.27 | 111,168 | -0.55(-0.50%) |
Feb 05, 2014 | 109.98 | 109.98 | 107.66 | 109.82 | 122,212 | +0.58(+0.53%) |
Feb 04, 2014 | 109.47 | 109.89 | 108.00 | 109.24 | 167,617 | +0.51(+0.47%) |
Feb 03, 2014 | 111.44 | 111.44 | 108.00 | 108.73 | 205,215 | -1.63(-1.48%) |
Jan 31, 2014 | 110.26 | 110.82 | 109.37 | 110.36 | 228,832 | -0.16(-0.14%) |
Jan 30, 2014 | 108.69 | 111.15 | 108.65 | 110.52 | 187,808 | +2.20(+2.03%) |
Jan 29, 2014 | 109.52 | 110.00 | 107.60 | 108.32 | 211,879 | -1.40(-1.28%) |
Jan 28, 2014 | 106.27 | 110.09 | 105.86 | 109.72 | 348,296 | +3.45(+3.25%) |
Jan 27, 2014 | 111.00 | 111.35 | 104.90 | 106.27 | 399,069 | -4.73(-4.26%) |
Jan 24, 2014 | 110.00 | 115.23 | 109.74 | 111.00 | 797,389 | +10.81(+10.79%) |
Jan 23, 2014 | 99.98 | 100.99 | 98.62 | 100.19 | 337,568 | -0.39(-0.39%) |
Jan 22, 2014 | 99.58 | 101.03 | 99.58 | 100.58 | 186,819 | +0.71(+0.71%) |
Jan 21, 2014 | 100.02 | 100.41 | 99.14 | 99.87 | 0 | -0.12(-0.12%) |
Jan 20, 2014 | 100.49 | 101.53 | 99.75 | 99.99 | 67,978 | +0.85(+0.86%) |
Jan 17, 2014 | 98.51 | 99.21 | 97.94 | 99.14 | 271,451 | +0.77(+0.78%) |
Jan 16, 2014 | 99.39 | 99.39 | 97.51 | 98.37 | 196,596 | -0.86(-0.87%) |
Jan 15, 2014 | 97.04 | 100.25 | 97.04 | 99.23 | 279,407 | +2.19(+2.26%) |
Jan 14, 2014 | 96.66 | 97.37 | 96.50 | 97.04 | 283,332 | +0.54(+0.56%) |
Jan 13, 2014 | 97.51 | 98.04 | 96.39 | 96.50 | 197,187 | -0.90(-0.92%) |
Jan 10, 2014 | 97.83 | 98.25 | 96.87 | 97.40 | 124,366 | -0.43(-0.44%) |
Jan 09, 2014 | 101.58 | 101.90 | 97.56 | 97.83 | 554,748 | -3.77(-3.71%) |
Jan 08, 2014 | 99.66 | 102.00 | 99.66 | 101.60 | 0 | +2.12(+2.13%) |
Jan 07, 2014 | 98.78 | 99.76 | 98.55 | 99.48 | 122,845 | +1.02(+1.04%) |
Jan 06, 2014 | 98.23 | 98.88 | 97.10 | 98.46 | 106,042 | -0.24(-0.24%) |
Jan 03, 2014 | 98.38 | 98.73 | 97.91 | 98.70 | 169,889 | +0.95(+0.97%) |
Jan 02, 2014 | 97.90 | 98.61 | 96.70 | 97.75 | 77,530 | +0.04(+0.04%) |
Dec 31, 2013 | 97.71 | 97.71 | 97.71 | 0 | -0.75(-0.76%) | |
Dec 30, 2013 | 98.39 | 99.32 | 97.86 | 98.46 | 42,503 | +0.73(+0.75%) |
Dec 27, 2013 | 97.89 | 98.08 | 96.95 | 97.73 | 66,865 | +0.03(+0.03%) |
Dec 24, 2013 | 97.70 | 97.70 | 97.70 | 0 | -0.06(-0.06%) | |
Dec 23, 2013 | 97.47 | 98.56 | 97.46 | 97.76 | 110,072 | +0.53(+0.55%) |
Dec 20, 2013 | 96.71 | 97.92 | 96.54 | 97.23 | 145,148 | +0.68(+0.70%) |
Dec 19, 2013 | 95.82 | 97.21 | 95.73 | 96.55 | 96,345 | +0.90(+0.94%) |
Dec 18, 2013 | 94.15 | 95.86 | 93.64 | 95.65 | 129,051 | +1.14(+1.21%) |
Dec 17, 2013 | 94.25 | 96.35 | 94.06 | 94.51 | 178,671 | +0.45(+0.48%) |
Dec 16, 2013 | 94.18 | 94.37 | 93.47 | 94.06 | 97,357 | +0.76(+0.81%) |
Dec 13, 2013 | 93.18 | 94.00 | 92.95 | 93.30 | 85,042 | +0.12(+0.13%) |
Dec 12, 2013 | 93.15 | 93.85 | 91.43 | 93.18 | 97,554 | +0.01(+0.01%) |
Dec 11, 2013 | 95.09 | 95.09 | 92.92 | 93.17 | 96,856 | -1.73(-1.82%) |
Dec 10, 2013 | 94.15 | 95.04 | 93.79 | 94.90 | 195,183 | +0.60(+0.64%) |
Dec 09, 2013 | 95.26 | 95.26 | 93.75 | 94.30 | 118,309 | +0.03(+0.03%) |
Dec 06, 2013 | 95.63 | 95.63 | 93.31 | 94.27 | 113,255 | -0.43(-0.45%) |
Dec 05, 2013 | 93.47 | 95.50 | 93.39 | 94.70 | 284,836 | +1.82(+1.96%) |
Dec 04, 2013 | 92.85 | 93.32 | 92.03 | 92.88 | 122,104 | +0.21(+0.23%) |
Dec 03, 2013 | 92.50 | 93.85 | 91.91 | 92.67 | 0 | +0.10(+0.11%) |