Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 295.95 | 305.00 | 292.55 | 300.88 | 497,534 | +2.38(+0.80%) |
Jan 30, 2014 | 304.60 | 316.50 | 297.01 | 298.50 | 433,028 | -1.37(-0.46%) |
Jan 29, 2014 | 292.89 | 313.81 | 290.00 | 299.87 | 312,790 | -5.55(-1.82%) |
Jan 28, 2014 | 289.90 | 312.74 | 287.00 | 305.42 | 589,414 | +24.42(+8.69%) |
Jan 27, 2014 | 294.80 | 295.00 | 272.07 | 281.00 | 638,559 | -14.25(-4.83%) |
Jan 24, 2014 | 323.18 | 327.00 | 294.02 | 295.25 | 680,046 | -30.78(-9.44%) |
Jan 23, 2014 | 326.77 | 338.88 | 320.00 | 326.03 | 537,244 | -5.78(-1.74%) |
Jan 22, 2014 | 353.70 | 354.00 | 327.10 | 331.81 | 1,605,613 | +5.70(+1.75%) |
Jan 21, 2014 | 300.05 | 332.99 | 300.05 | 326.11 | 1,195,410 | +33.22(+11.34%) |
Jan 17, 2014 | 267.35 | 292.89 | 292.89 | 292.89 | 1,726,100 | +15.27(+5.50%) |
Jan 16, 2014 | 267.94 | 284.98 | 256.00 | 277.62 | 870,344 | -3.64(-1.29%) |
Jan 15, 2014 | 255.12 | 289.00 | 247.52 | 281.26 | 2,581,024 | +26.14(+10.25%) |
Jan 14, 2014 | 361.00 | 361.00 | 235.00 | 255.12 | 5,004,532 | -109.24(-29.98%) |
Jan 13, 2014 | 339.87 | 380.00 | 319.48 | 364.36 | 3,497,000 | -81.47(-18.27%) |
Jan 10, 2014 | 373.00 | 497.00 | 373.00 | 445.83 | 5,982,532 | +169.96(+61.61%) |
Jan 09, 2014 | 231.89 | 305.00 | 231.31 | 275.87 | 6,829,400 | +203.48(+281.09%) |
Jan 08, 2014 | 71.45 | 76.21 | 71.00 | 72.39 | 650,600 | +1.14(+1.60%) |
Jan 07, 2014 | 67.41 | 71.97 | 65.22 | 71.25 | 413,887 | +3.48(+5.14%) |
Jan 06, 2014 | 69.39 | 69.56 | 67.15 | 67.77 | 204,593 | -1.40(-2.02%) |
Jan 03, 2014 | 68.82 | 70.00 | 68.69 | 69.17 | 247,631 | +0.40(+0.58%) |
Jan 02, 2014 | 67.79 | 69.00 | 67.79 | 68.77 | 144,177 | +0.49(+0.72%) |
Dec 31, 2013 | 67.23 | 68.28 | 68.28 | 68.28 | 165,600 | +1.10(+1.64%) |
Dec 30, 2013 | 66.89 | 67.42 | 66.33 | 67.18 | 162,892 | +0.94(+1.42%) |
Dec 27, 2013 | 66.51 | 67.99 | 65.92 | 66.24 | 132,237 | -0.03(-0.05%) |
Dec 26, 2013 | 66.00 | 66.62 | 65.10 | 66.27 | 174,968 | +0.48(+0.73%) |
Dec 24, 2013 | 64.00 | 66.82 | 62.78 | 65.79 | 60,414 | +2.03(+3.18%) |
Dec 23, 2013 | 62.47 | 65.75 | 61.95 | 63.76 | 293,869 | +0.89(+1.42%) |
Dec 20, 2013 | 57.81 | 63.58 | 57.60 | 62.87 | 891,672 | +4.99(+8.62%) |
Dec 19, 2013 | 56.95 | 58.23 | 54.02 | 57.88 | 312,140 | +0.69(+1.21%) |
Dec 18, 2013 | 59.07 | 59.07 | 54.72 | 57.19 | 191,694 | -1.56(-2.66%) |
Dec 17, 2013 | 58.82 | 59.73 | 56.94 | 58.75 | 166,361 | -0.52(-0.88%) |
Dec 16, 2013 | 62.94 | 62.94 | 58.46 | 59.27 | 262,456 | -3.65(-5.80%) |
Dec 13, 2013 | 60.28 | 63.20 | 59.40 | 62.92 | 232,666 | +2.64(+4.38%) |
Dec 12, 2013 | 58.50 | 60.45 | 57.77 | 60.28 | 177,198 | +1.65(+2.81%) |
Dec 11, 2013 | 59.46 | 59.46 | 57.84 | 58.63 | 262,734 | -0.63(-1.06%) |
Dec 10, 2013 | 57.14 | 59.50 | 56.11 | 59.26 | 359,483 | -0.10(-0.17%) |
Dec 09, 2013 | 57.78 | 60.43 | 57.78 | 59.36 | 311,789 | +1.67(+2.89%) |
Dec 06, 2013 | 57.60 | 58.07 | 56.33 | 57.69 | 0 | +1.17(+2.07%) |
Dec 05, 2013 | 56.80 | 56.80 | 55.75 | 56.52 | 0 | -0.10(-0.18%) |
Dec 04, 2013 | 55.61 | 58.64 | 55.61 | 56.62 | 0 | +1.00(+1.80%) |
Dec 03, 2013 | 54.70 | 55.99 | 53.51 | 55.62 | 0 | +1.16(+2.13%) |
Dec 02, 2013 | 52.68 | 55.94 | 52.42 | 54.46 | 0 | +2.09(+3.99%) |
Nov 29, 2013 | 52.65 | 53.25 | 52.01 | 52.37 | 0 | -0.10(-0.19%) |
Nov 27, 2013 | 52.31 | 53.53 | 51.53 | 52.47 | 0 | +0.51(+0.98%) |
Nov 26, 2013 | 50.90 | 52.15 | 50.90 | 51.96 | 0 | +1.30(+2.57%) |
Nov 25, 2013 | 52.02 | 52.38 | 50.03 | 50.66 | 0 | -0.88(-1.71%) |
Nov 22, 2013 | 52.20 | 52.20 | 50.57 | 51.54 | 0 | -0.23(-0.44%) |
Nov 21, 2013 | 51.14 | 52.53 | 51.04 | 51.77 | 61,446 | +1.09(+2.15%) |
Nov 20, 2013 | 50.94 | 51.63 | 49.75 | 50.68 | 0 | -0.29(-0.57%) |
Nov 19, 2013 | 49.24 | 52.00 | 49.01 | 50.97 | 87,522 | +1.54(+3.12%) |
Nov 18, 2013 | 52.14 | 52.70 | 49.00 | 49.43 | 0 | -1.10(-2.18%) |
Nov 15, 2013 | 48.99 | 51.45 | 48.00 | 50.53 | 0 | +1.44(+2.93%) |
Nov 14, 2013 | 51.99 | 52.23 | 48.09 | 49.09 | 0 | -3.13(-5.99%) |
Nov 12, 2013 | 52.33 | 53.34 | 51.34 | 52.22 | 0 | -0.13(-0.25%) |
Nov 11, 2013 | 49.03 | 53.45 | 48.02 | 52.35 | 0 | +3.38(+6.90%) |
Nov 08, 2013 | 48.67 | 50.63 | 46.81 | 48.97 | 0 | +0.40(+0.82%) |
Nov 07, 2013 | 50.15 | 51.95 | 47.80 | 48.57 | 150,184 | -1.37(-2.74%) |
Nov 06, 2013 | 52.50 | 53.39 | 49.09 | 49.94 | 0 | -1.99(-3.83%) |
Nov 05, 2013 | 51.91 | 52.46 | 51.25 | 51.93 | 0 | -0.07(-0.13%) |
Nov 04, 2013 | 53.73 | 53.73 | 51.72 | 52.00 | 69,744 | -1.39(-2.60%) |