Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 59.79 | 60.86 | 58.76 | 59.12 | 3,065,900 | -0.71(-1.18%) |
Feb 27, 2014 | 58.98 | 59.88 | 58.34 | 59.83 | 1,475,855 | +1.42(+2.42%) |
Feb 26, 2014 | 58.74 | 60.16 | 58.12 | 58.41 | 1,727,853 | -0.33(-0.57%) |
Feb 25, 2014 | 59.46 | 59.82 | 58.58 | 58.75 | 2,032,618 | -0.71(-1.20%) |
Feb 24, 2014 | 56.98 | 59.99 | 56.67 | 59.46 | 2,571,189 | +2.80(+4.93%) |
Feb 21, 2014 | 58.40 | 58.65 | 56.50 | 56.67 | 2,056,238 | -1.42(-2.45%) |
Feb 20, 2014 | 56.74 | 59.38 | 56.49 | 58.09 | 2,801,821 | +1.34(+2.37%) |
Feb 19, 2014 | 56.98 | 57.48 | 56.28 | 56.74 | 2,988,151 | +0.06(+0.11%) |
Feb 18, 2014 | 54.27 | 57.32 | 54.17 | 56.68 | 3,120,718 | +2.58(+4.78%) |
Feb 14, 2014 | 53.24 | 54.10 | 54.10 | 54.10 | 1,641,531 | +0.56(+1.04%) |
Feb 13, 2014 | 53.01 | 54.10 | 52.24 | 53.54 | 2,101,975 | +0.43(+0.81%) |
Feb 12, 2014 | 53.80 | 54.15 | 52.47 | 53.10 | 3,153,660 | -0.52(-0.96%) |
Feb 11, 2014 | 51.63 | 56.06 | 51.40 | 53.62 | 7,121,680 | +2.46(+4.80%) |
Feb 10, 2014 | 50.97 | 52.23 | 50.10 | 51.17 | 4,039,326 | +0.32(+0.63%) |
Feb 07, 2014 | 49.91 | 52.17 | 49.28 | 50.85 | 4,343,004 | +1.27(+2.56%) |
Feb 06, 2014 | 52.93 | 53.77 | 48.52 | 49.58 | 5,492,988 | -2.58(-4.94%) |
Feb 05, 2014 | 56.51 | 56.74 | 51.77 | 52.16 | 7,613,929 | -3.55(-6.38%) |
Feb 04, 2014 | 59.56 | 59.77 | 55.45 | 55.71 | 4,604,571 | -2.89(-4.93%) |
Feb 03, 2014 | 60.96 | 61.51 | 58.31 | 58.60 | 2,573,627 | -1.68(-2.78%) |
Jan 31, 2014 | 58.69 | 61.11 | 58.34 | 60.28 | 2,647,902 | +0.33(+0.54%) |
Jan 30, 2014 | 57.34 | 63.64 | 56.77 | 59.95 | 5,494,579 | +2.96(+5.19%) |
Jan 29, 2014 | 57.64 | 57.64 | 56.28 | 56.99 | 1,481,086 | -0.65(-1.13%) |
Jan 28, 2014 | 57.06 | 58.61 | 56.63 | 57.64 | 3,194,374 | +0.73(+1.28%) |
Jan 27, 2014 | 54.78 | 58.33 | 54.78 | 56.91 | 3,307,484 | +2.48(+4.57%) |
Jan 24, 2014 | 57.55 | 57.68 | 54.36 | 54.43 | 3,808,250 | -3.31(-5.73%) |
Jan 23, 2014 | 58.54 | 59.43 | 55.90 | 57.73 | 4,736,367 | -0.42(-0.72%) |
Jan 22, 2014 | 55.60 | 59.48 | 55.39 | 58.15 | 7,504,023 | +3.37(+6.15%) |
Jan 21, 2014 | 56.27 | 59.91 | 54.56 | 54.78 | 8,082,578 | -1.47(-2.62%) |
Jan 17, 2014 | 56.86 | 56.25 | 56.25 | 56.25 | 12,931,229 | -3.77(-6.29%) |
Jan 16, 2014 | 63.56 | 67.84 | 47.79 | 60.03 | 33,054,010 | -21.54(-26.41%) |
Jan 15, 2014 | 90.23 | 91.67 | 76.46 | 81.57 | 13,984,945 | -15.04(-15.56%) |
Jan 14, 2014 | 97.40 | 97.47 | 94.86 | 96.60 | 956,086 | +0.33(+0.34%) |
Jan 13, 2014 | 97.79 | 99.46 | 95.68 | 96.28 | 1,132,995 | -1.18(-1.21%) |
Jan 10, 2014 | 97.88 | 98.34 | 96.81 | 97.46 | 904,109 | -0.17(-0.17%) |
Jan 09, 2014 | 98.04 | 98.64 | 97.24 | 97.63 | 920,647 | +0.05(+0.05%) |
Jan 08, 2014 | 97.73 | 98.20 | 96.64 | 97.58 | 880,315 | +0.12(+0.12%) |
Jan 07, 2014 | 95.11 | 98.39 | 94.90 | 97.46 | 1,905,651 | +3.13(+3.32%) |
Jan 06, 2014 | 93.00 | 95.24 | 92.41 | 94.33 | 1,905,215 | +0.60(+0.64%) |
Jan 03, 2014 | 98.50 | 98.50 | 91.18 | 93.73 | 2,832,811 | -4.01(-4.10%) |
Jan 02, 2014 | 97.84 | 98.73 | 96.73 | 97.74 | 712,486 | -0.11(-0.11%) |
Dec 31, 2013 | 98.39 | 97.84 | 97.84 | 97.84 | 579,056 | -0.29(-0.30%) |
Dec 30, 2013 | 96.75 | 98.26 | 96.48 | 98.13 | 565,367 | +1.15(+1.18%) |
Dec 27, 2013 | 97.51 | 98.03 | 96.55 | 96.99 | 758,470 | -0.43(-0.44%) |
Dec 26, 2013 | 97.59 | 98.75 | 96.86 | 97.42 | 707,922 | +0.08(+0.08%) |
Dec 24, 2013 | 98.03 | 98.07 | 96.64 | 97.34 | 458,781 | -0.81(-0.83%) |
Dec 23, 2013 | 97.89 | 98.97 | 97.39 | 98.15 | 1,262,722 | +1.60(+1.66%) |
Dec 20, 2013 | 95.35 | 97.60 | 95.35 | 96.55 | 2,508,437 | +1.22(+1.28%) |
Dec 19, 2013 | 96.08 | 96.27 | 94.71 | 95.33 | 1,158,282 | -0.75(-0.78%) |
Dec 18, 2013 | 93.12 | 96.25 | 92.83 | 96.08 | 1,594,933 | +2.96(+3.18%) |
Dec 17, 2013 | 93.47 | 94.30 | 92.38 | 93.12 | 1,613,916 | -0.77(-0.82%) |
Dec 16, 2013 | 92.56 | 94.78 | 92.29 | 93.89 | 1,863,367 | +1.91(+2.08%) |
Dec 13, 2013 | 91.17 | 92.09 | 90.77 | 91.98 | 941,894 | +0.80(+0.88%) |
Dec 12, 2013 | 89.01 | 92.12 | 88.72 | 91.18 | 1,298,738 | +2.32(+2.61%) |
Dec 11, 2013 | 91.71 | 92.73 | 88.60 | 88.86 | 1,633,713 | -2.85(-3.10%) |
Dec 10, 2013 | 92.73 | 93.26 | 91.11 | 91.71 | 1,244,628 | -1.39(-1.50%) |
Dec 09, 2013 | 91.22 | 93.16 | 90.56 | 93.10 | 1,502,103 | +1.83(+2.01%) |
Dec 06, 2013 | 91.32 | 92.46 | 90.46 | 91.27 | 951,205 | +0.62(+0.68%) |
Dec 05, 2013 | 91.00 | 91.80 | 90.25 | 90.65 | 1,073,551 | -0.50(-0.55%) |
Dec 04, 2013 | 93.22 | 93.91 | 89.84 | 91.15 | 1,903,005 | -2.26(-2.42%) |
Dec 03, 2013 | 88.48 | 93.48 | 88.48 | 93.41 | 2,194,826 | +4.92(+5.56%) |