Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 72.50 | 73.20 | 70.50 | 71.60 | 37,933 | -0.60(-0.83%) |
Feb 27, 2014 | 68.20 | 74.30 | 65.40 | 72.20 | 98,761 | -0.50(-0.69%) |
Feb 26, 2014 | 65.00 | 73.00 | 65.00 | 72.70 | 366,464 | +13.70(+23.22%) |
Feb 25, 2014 | 58.40 | 61.90 | 58.20 | 59.00 | 51,918 | +0.40(+0.68%) |
Feb 24, 2014 | 59.20 | 59.90 | 57.60 | 58.60 | 33,893 | -0.70(-1.18%) |
Feb 21, 2014 | 58.40 | 59.90 | 57.50 | 59.30 | 30,744 | +1.20(+2.07%) |
Feb 20, 2014 | 57.70 | 59.30 | 56.30 | 58.10 | 27,341 | +0.20(+0.35%) |
Feb 19, 2014 | 57.50 | 58.70 | 57.50 | 57.90 | 72,214 | +0.00(+0.00%) |
Feb 18, 2014 | 59.50 | 60.40 | 57.80 | 57.90 | 60,554 | -1.70(-2.85%) |
Feb 14, 2014 | 59.80 | 59.60 | 59.60 | 59.60 | 21,990 | +0.00(+0.00%) |
Feb 13, 2014 | 59.70 | 59.70 | 57.10 | 59.60 | 20,974 | +0.10(+0.17%) |
Feb 12, 2014 | 59.00 | 60.10 | 58.70 | 59.50 | 17,634 | +0.30(+0.51%) |
Feb 11, 2014 | 57.60 | 59.30 | 57.30 | 59.20 | 18,747 | +1.90(+3.32%) |
Feb 10, 2014 | 55.00 | 57.50 | 54.50 | 57.30 | 26,601 | +2.10(+3.80%) |
Feb 07, 2014 | 55.50 | 56.48 | 55.10 | 55.20 | 25,096 | -0.30(-0.54%) |
Feb 06, 2014 | 55.70 | 56.10 | 55.00 | 55.50 | 16,073 | -0.20(-0.36%) |
Feb 05, 2014 | 56.10 | 56.30 | 55.00 | 55.70 | 29,567 | -0.70(-1.24%) |
Feb 04, 2014 | 56.80 | 57.20 | 55.30 | 56.40 | 16,103 | -0.20(-0.35%) |
Feb 03, 2014 | 57.60 | 58.60 | 55.30 | 56.60 | 27,992 | -1.00(-1.74%) |
Jan 31, 2014 | 57.90 | 59.90 | 57.40 | 57.60 | 43,759 | -1.10(-1.87%) |
Jan 30, 2014 | 59.60 | 59.90 | 58.10 | 58.70 | 20,710 | -0.40(-0.68%) |
Jan 29, 2014 | 59.80 | 60.19 | 58.00 | 59.10 | 29,838 | -1.10(-1.83%) |
Jan 28, 2014 | 60.50 | 61.50 | 59.50 | 60.20 | 28,511 | -0.30(-0.50%) |
Jan 27, 2014 | 62.00 | 62.50 | 60.20 | 60.50 | 21,257 | -1.60(-2.58%) |
Jan 24, 2014 | 62.20 | 62.20 | 60.50 | 62.10 | 19,038 | -0.60(-0.96%) |
Jan 23, 2014 | 62.70 | 62.80 | 61.60 | 62.70 | 15,127 | -0.30(-0.48%) |
Jan 22, 2014 | 63.30 | 63.40 | 61.80 | 63.00 | 12,071 | +0.00(+0.00%) |
Jan 21, 2014 | 63.60 | 63.60 | 62.10 | 63.00 | 16,224 | -0.50(-0.79%) |
Jan 17, 2014 | 64.80 | 63.50 | 63.50 | 63.50 | 14,990 | -1.30(-2.01%) |
Jan 16, 2014 | 63.50 | 65.10 | 62.60 | 64.80 | 28,064 | +0.90(+1.41%) |
Jan 15, 2014 | 65.10 | 65.90 | 63.50 | 63.90 | 24,464 | -1.20(-1.84%) |
Jan 14, 2014 | 66.40 | 67.00 | 64.50 | 65.10 | 25,288 | -1.20(-1.81%) |
Jan 13, 2014 | 69.50 | 69.80 | 66.10 | 66.30 | 25,726 | -3.20(-4.60%) |
Jan 10, 2014 | 68.40 | 70.30 | 67.90 | 69.50 | 21,390 | +1.20(+1.76%) |
Jan 09, 2014 | 70.20 | 70.50 | 67.60 | 68.30 | 32,645 | -2.00(-2.84%) |
Jan 08, 2014 | 67.00 | 73.30 | 66.20 | 70.30 | 131,710 | +3.10(+4.61%) |
Jan 07, 2014 | 67.70 | 69.10 | 66.30 | 67.20 | 36,996 | -0.60(-0.88%) |
Jan 06, 2014 | 67.40 | 69.20 | 65.92 | 67.80 | 31,093 | +0.60(+0.89%) |
Jan 03, 2014 | 67.10 | 68.70 | 65.50 | 67.20 | 23,787 | +0.00(+0.00%) |
Jan 02, 2014 | 66.80 | 68.40 | 65.00 | 67.20 | 35,820 | +0.00(+0.00%) |
Dec 31, 2013 | 66.20 | 67.20 | 67.20 | 67.20 | 37,830 | +1.10(+1.66%) |
Dec 30, 2013 | 64.30 | 68.00 | 63.60 | 66.10 | 105,914 | +1.40(+2.16%) |
Dec 27, 2013 | 63.60 | 65.00 | 62.50 | 64.70 | 16,195 | +1.30(+2.05%) |
Dec 26, 2013 | 63.50 | 64.40 | 63.20 | 63.40 | 12,886 | -0.10(-0.16%) |
Dec 24, 2013 | 62.90 | 64.20 | 61.60 | 63.50 | 5,764 | +0.70(+1.11%) |
Dec 23, 2013 | 66.20 | 66.20 | 62.80 | 62.80 | 30,960 | -3.60(-5.42%) |
Dec 20, 2013 | 62.00 | 66.50 | 61.10 | 66.40 | 103,778 | +4.35(+7.01%) |
Dec 19, 2013 | 61.30 | 62.20 | 61.10 | 62.05 | 32,948 | +0.75(+1.22%) |
Dec 18, 2013 | 62.70 | 62.70 | 61.10 | 61.30 | 26,926 | -1.00(-1.61%) |
Dec 17, 2013 | 61.50 | 63.30 | 61.50 | 62.30 | 23,217 | +0.50(+0.81%) |
Dec 16, 2013 | 62.00 | 63.20 | 61.10 | 61.80 | 16,662 | -0.30(-0.48%) |
Dec 13, 2013 | 60.80 | 63.80 | 60.10 | 62.10 | 21,981 | +1.60(+2.64%) |
Dec 12, 2013 | 61.60 | 61.70 | 60.50 | 60.50 | 25,865 | -1.30(-2.10%) |
Dec 11, 2013 | 61.60 | 62.00 | 61.00 | 61.80 | 22,622 | +0.30(+0.49%) |
Dec 10, 2013 | 62.50 | 63.80 | 61.50 | 61.50 | 17,705 | -1.20(-1.91%) |
Dec 09, 2013 | 62.50 | 63.40 | 61.60 | 62.70 | 28,772 | +0.00(+0.00%) |
Dec 06, 2013 | 63.80 | 63.99 | 61.60 | 62.70 | 0 | -0.50(-0.79%) |
Dec 05, 2013 | 62.20 | 63.40 | 61.60 | 63.20 | 0 | +0.80(+1.28%) |
Dec 04, 2013 | 61.70 | 63.00 | 61.50 | 62.40 | 0 | +0.30(+0.48%) |
Dec 03, 2013 | 62.90 | 63.10 | 61.80 | 62.10 | 0 | -1.00(-1.58%) |