Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 87.52 | 88.00 | 84.21 | 85.64 | 2,628,431 | -1.39(-1.60%) |
Feb 27, 2014 | 84.99 | 87.61 | 84.00 | 87.03 | 2,088,789 | +2.90(+3.45%) |
Feb 26, 2014 | 81.75 | 86.18 | 80.99 | 84.13 | 2,818,566 | +4.13(+5.16%) |
Feb 25, 2014 | 76.80 | 82.30 | 76.40 | 80.00 | 2,068,880 | +3.69(+4.84%) |
Feb 24, 2014 | 73.15 | 77.98 | 72.68 | 76.31 | 1,555,311 | +3.63(+4.99%) |
Feb 21, 2014 | 73.82 | 73.88 | 72.09 | 72.68 | 594,678 | -0.25(-0.34%) |
Feb 20, 2014 | 71.90 | 73.50 | 70.75 | 72.93 | 797,062 | +1.85(+2.60%) |
Feb 19, 2014 | 71.88 | 73.70 | 70.81 | 71.08 | 914,452 | -0.82(-1.14%) |
Feb 18, 2014 | 75.29 | 75.30 | 71.30 | 71.90 | 1,411,516 | -2.45(-3.30%) |
Feb 14, 2014 | 73.90 | 74.35 | 74.35 | 74.35 | 1,636,200 | +2.34(+3.25%) |
Feb 13, 2014 | 67.50 | 73.66 | 66.66 | 72.01 | 2,393,069 | +2.93(+4.24%) |
Feb 12, 2014 | 74.00 | 75.74 | 68.71 | 69.08 | 4,447,547 | -8.93(-11.45%) |
Feb 11, 2014 | 79.00 | 79.92 | 75.37 | 78.01 | 2,701,135 | +1.16(+1.51%) |
Feb 10, 2014 | 72.85 | 78.70 | 71.50 | 76.85 | 2,482,868 | +6.12(+8.65%) |
Feb 07, 2014 | 67.00 | 70.97 | 66.59 | 70.73 | 1,251,019 | +4.46(+6.73%) |
Feb 06, 2014 | 65.90 | 67.12 | 65.28 | 66.27 | 527,187 | +0.16(+0.24%) |
Feb 05, 2014 | 68.20 | 68.20 | 64.31 | 66.11 | 1,003,602 | -0.73(-1.09%) |
Feb 04, 2014 | 67.41 | 68.38 | 66.31 | 66.84 | 1,060,211 | +0.32(+0.48%) |
Feb 03, 2014 | 71.43 | 72.74 | 65.02 | 66.52 | 2,368,541 | -6.47(-8.86%) |
Jan 31, 2014 | 68.52 | 76.94 | 68.25 | 72.99 | 1,901,346 | +3.65(+5.26%) |
Jan 30, 2014 | 70.00 | 71.33 | 69.05 | 69.34 | 610,688 | +1.03(+1.51%) |
Jan 29, 2014 | 68.68 | 71.00 | 67.67 | 68.31 | 804,447 | -1.53(-2.19%) |
Jan 28, 2014 | 69.00 | 71.50 | 67.71 | 69.84 | 1,120,255 | +1.56(+2.28%) |
Jan 27, 2014 | 68.08 | 70.00 | 65.88 | 68.28 | 1,023,134 | +0.98(+1.46%) |
Jan 24, 2014 | 71.03 | 71.30 | 66.39 | 67.30 | 1,971,500 | -5.87(-8.02%) |
Jan 23, 2014 | 73.95 | 74.20 | 71.58 | 73.17 | 815,294 | -0.56(-0.76%) |
Jan 22, 2014 | 71.34 | 74.40 | 69.51 | 73.73 | 1,357,805 | +4.29(+6.18%) |
Jan 21, 2014 | 71.82 | 72.48 | 67.63 | 69.44 | 2,501,108 | -4.13(-5.61%) |
Jan 17, 2014 | 71.29 | 73.57 | 73.57 | 73.57 | 3,203,500 | +2.58(+3.63%) |
Jan 16, 2014 | 68.55 | 71.53 | 66.27 | 70.99 | 2,509,507 | +5.54(+8.46%) |
Jan 15, 2014 | 58.87 | 66.17 | 59.53 | 65.45 | 2,954,720 | +6.58(+11.18%) |
Jan 14, 2014 | 56.45 | 59.37 | 55.14 | 58.87 | 1,515,022 | +3.23(+5.81%) |
Jan 13, 2014 | 57.90 | 58.45 | 55.31 | 55.64 | 917,187 | -2.16(-3.74%) |
Jan 10, 2014 | 58.65 | 58.90 | 55.70 | 57.80 | 940,351 | -0.10(-0.17%) |
Jan 09, 2014 | 57.77 | 58.39 | 57.39 | 57.90 | 840,806 | +0.94(+1.65%) |
Jan 08, 2014 | 60.47 | 60.50 | 56.59 | 56.96 | 1,840,349 | -3.54(-5.85%) |
Jan 07, 2014 | 58.89 | 61.63 | 57.77 | 60.50 | 1,914,052 | +1.99(+3.40%) |
Jan 06, 2014 | 57.39 | 59.43 | 55.01 | 58.51 | 3,544,882 | +1.49(+2.61%) |
Jan 03, 2014 | 50.69 | 57.27 | 49.60 | 57.02 | 9,755,325 | +15.89(+38.63%) |
Jan 02, 2014 | 43.02 | 43.87 | 40.41 | 41.13 | 901,195 | -2.48(-5.69%) |
Dec 31, 2013 | 44.00 | 43.61 | 43.61 | 43.61 | 282,500 | -0.08(-0.18%) |
Dec 30, 2013 | 43.23 | 44.17 | 42.61 | 43.69 | 376,313 | +0.56(+1.30%) |
Dec 27, 2013 | 43.00 | 43.49 | 42.30 | 43.13 | 477,476 | -0.30(-0.69%) |
Dec 26, 2013 | 40.43 | 43.85 | 40.23 | 43.43 | 1,078,253 | +3.33(+8.30%) |
Dec 24, 2013 | 39.79 | 40.35 | 39.64 | 40.10 | 83,382 | +0.31(+0.78%) |
Dec 23, 2013 | 39.65 | 40.43 | 39.34 | 39.79 | 248,238 | +0.23(+0.58%) |
Dec 20, 2013 | 39.84 | 40.16 | 38.79 | 39.56 | 2,090,575 | -0.62(-1.54%) |
Dec 19, 2013 | 39.30 | 40.49 | 38.78 | 40.18 | 562,517 | +0.82(+2.08%) |
Dec 18, 2013 | 38.97 | 39.49 | 38.25 | 39.36 | 510,048 | +0.49(+1.26%) |
Dec 17, 2013 | 38.30 | 39.10 | 38.10 | 38.87 | 474,247 | -0.07(-0.18%) |
Dec 16, 2013 | 38.50 | 39.25 | 37.49 | 38.94 | 462,085 | +0.61(+1.59%) |
Dec 13, 2013 | 38.21 | 39.42 | 37.85 | 38.33 | 454,229 | +0.87(+2.32%) |
Dec 12, 2013 | 37.25 | 37.93 | 36.61 | 37.46 | 319,061 | -0.30(-0.79%) |
Dec 11, 2013 | 37.33 | 38.95 | 36.83 | 37.76 | 460,899 | +0.16(+0.43%) |
Dec 10, 2013 | 36.76 | 37.71 | 36.61 | 37.60 | 319,632 | +0.67(+1.81%) |
Dec 09, 2013 | 36.69 | 37.26 | 36.15 | 36.93 | 306,701 | +0.34(+0.93%) |
Dec 06, 2013 | 37.33 | 37.33 | 36.54 | 36.59 | 0 | -0.16(-0.44%) |
Dec 05, 2013 | 36.52 | 38.27 | 36.51 | 36.75 | 0 | +0.04(+0.11%) |
Dec 04, 2013 | 36.63 | 37.14 | 36.54 | 36.71 | 0 | -0.30(-0.81%) |
Dec 03, 2013 | 36.63 | 37.25 | 36.57 | 37.01 | 0 | -0.08(-0.22%) |