Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 84.01 | 86.86 | 82.22 | 83.66 | 461,655 | -2.24(-2.61%) |
Jan 30, 2014 | 84.56 | 86.73 | 84.14 | 85.90 | 401,573 | +2.53(+3.03%) |
Jan 29, 2014 | 83.69 | 85.44 | 81.80 | 83.37 | 413,814 | -1.16(-1.37%) |
Jan 28, 2014 | 81.00 | 85.79 | 81.00 | 84.53 | 754,521 | +3.48(+4.29%) |
Jan 27, 2014 | 83.46 | 84.00 | 78.50 | 81.05 | 871,914 | -2.55(-3.05%) |
Jan 24, 2014 | 88.94 | 88.94 | 83.40 | 83.60 | 829,143 | -5.89(-6.58%) |
Jan 23, 2014 | 91.43 | 92.17 | 89.14 | 89.49 | 539,865 | -2.64(-2.87%) |
Jan 22, 2014 | 90.87 | 93.00 | 89.14 | 92.13 | 678,757 | +1.20(+1.32%) |
Jan 21, 2014 | 90.23 | 90.97 | 87.02 | 90.93 | 602,803 | +3.57(+4.09%) |
Jan 17, 2014 | 88.00 | 87.36 | 87.36 | 87.36 | 457,900 | -0.87(-0.99%) |
Jan 16, 2014 | 84.42 | 88.41 | 83.01 | 88.23 | 560,434 | +3.62(+4.28%) |
Jan 15, 2014 | 89.76 | 89.76 | 82.91 | 84.61 | 865,973 | -5.15(-5.74%) |
Jan 14, 2014 | 91.80 | 93.50 | 85.00 | 89.76 | 1,436,446 | -3.52(-3.77%) |
Jan 13, 2014 | 85.36 | 112.57 | 84.76 | 93.28 | 5,343,667 | +27.07(+40.89%) |
Jan 10, 2014 | 64.80 | 66.34 | 63.00 | 66.21 | 344,193 | +1.38(+2.13%) |
Jan 09, 2014 | 64.26 | 65.95 | 63.91 | 64.83 | 314,605 | +1.15(+1.81%) |
Jan 08, 2014 | 62.08 | 63.81 | 61.30 | 63.68 | 261,896 | +1.37(+2.20%) |
Jan 07, 2014 | 61.48 | 62.55 | 60.24 | 62.31 | 417,538 | +1.24(+2.03%) |
Jan 06, 2014 | 63.16 | 63.57 | 60.61 | 61.07 | 419,632 | -2.07(-3.28%) |
Jan 03, 2014 | 64.10 | 64.49 | 62.44 | 63.14 | 340,279 | -0.72(-1.13%) |
Jan 02, 2014 | 64.25 | 64.25 | 62.51 | 63.86 | 265,187 | -0.44(-0.68%) |
Dec 31, 2013 | 64.34 | 64.30 | 64.30 | 64.30 | 460,600 | -0.21(-0.33%) |
Dec 30, 2013 | 64.98 | 65.15 | 63.88 | 64.51 | 433,665 | -0.65(-1.00%) |
Dec 27, 2013 | 67.13 | 67.45 | 64.69 | 65.16 | 232,792 | -1.75(-2.62%) |
Dec 26, 2013 | 66.52 | 67.87 | 65.96 | 66.91 | 363,841 | +0.71(+1.07%) |
Dec 24, 2013 | 65.73 | 66.45 | 64.93 | 66.20 | 159,732 | +0.47(+0.72%) |
Dec 23, 2013 | 67.15 | 67.97 | 64.75 | 65.73 | 673,461 | -0.71(-1.07%) |
Dec 20, 2013 | 62.39 | 67.45 | 62.39 | 66.44 | 1,190,358 | +4.44(+7.16%) |
Dec 19, 2013 | 63.01 | 63.87 | 61.59 | 62.00 | 535,188 | -1.00(-1.59%) |
Dec 18, 2013 | 61.15 | 63.55 | 60.59 | 63.00 | 594,285 | +1.94(+3.18%) |
Dec 17, 2013 | 60.85 | 62.00 | 59.88 | 61.06 | 645,247 | +0.14(+0.23%) |
Dec 16, 2013 | 59.69 | 61.38 | 59.46 | 60.92 | 398,942 | +1.50(+2.52%) |
Dec 13, 2013 | 60.20 | 60.59 | 58.79 | 59.42 | 518,103 | -0.37(-0.62%) |
Dec 12, 2013 | 57.46 | 60.60 | 57.46 | 59.79 | 606,165 | +2.66(+4.66%) |
Dec 11, 2013 | 60.00 | 60.00 | 56.65 | 57.13 | 841,834 | -2.90(-4.83%) |
Dec 10, 2013 | 61.19 | 61.19 | 58.39 | 60.03 | 667,832 | -1.23(-2.01%) |
Dec 09, 2013 | 63.25 | 63.88 | 60.32 | 61.26 | 475,061 | -1.72(-2.73%) |
Dec 06, 2013 | 63.86 | 63.88 | 61.82 | 62.98 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 61.95 | 63.80 | 61.43 | 62.98 | 0 | +1.32(+2.14%) |
Dec 04, 2013 | 60.56 | 62.00 | 60.50 | 61.66 | 0 | +0.56(+0.92%) |
Dec 03, 2013 | 61.87 | 62.35 | 59.88 | 61.10 | 0 | -0.83(-1.34%) |
Dec 02, 2013 | 61.25 | 62.51 | 60.86 | 61.93 | 419,729 | +0.73(+1.19%) |
Nov 29, 2013 | 61.99 | 61.99 | 60.86 | 61.20 | 0 | -0.26(-0.42%) |
Nov 27, 2013 | 61.31 | 61.72 | 60.09 | 61.46 | 0 | +0.44(+0.72%) |
Nov 26, 2013 | 60.00 | 62.23 | 59.84 | 61.02 | 0 | +1.05(+1.75%) |
Nov 25, 2013 | 58.50 | 61.62 | 58.19 | 59.97 | 963,270 | +1.64(+2.81%) |
Nov 22, 2013 | 56.85 | 58.64 | 56.79 | 58.33 | 0 | +2.05(+3.65%) |
Nov 21, 2013 | 53.88 | 56.37 | 53.60 | 56.28 | 421,895 | +2.72(+5.07%) |
Nov 20, 2013 | 53.46 | 54.49 | 52.48 | 53.56 | 0 | +0.25(+0.47%) |
Nov 19, 2013 | 53.14 | 53.83 | 52.27 | 53.31 | 533,236 | +0.26(+0.49%) |
Nov 18, 2013 | 54.21 | 54.44 | 52.15 | 53.05 | 0 | -0.90(-1.67%) |
Nov 15, 2013 | 51.08 | 54.07 | 50.75 | 53.95 | 0 | +3.16(+6.22%) |
Nov 14, 2013 | 52.92 | 52.97 | 48.16 | 50.79 | 1,227,158 | -3.40(-6.27%) |
Nov 12, 2013 | 55.05 | 55.25 | 53.84 | 54.19 | 0 | -0.79(-1.44%) |
Nov 11, 2013 | 54.09 | 55.01 | 52.68 | 54.98 | 0 | +2.00(+3.78%) |
Nov 08, 2013 | 50.99 | 54.12 | 50.99 | 52.98 | 0 | +2.06(+4.05%) |
Nov 07, 2013 | 54.93 | 54.99 | 49.02 | 50.92 | 2,272,177 | -4.05(-7.37%) |
Nov 06, 2013 | 57.96 | 58.16 | 54.23 | 54.97 | 1,264,769 | -2.35(-4.10%) |
Nov 05, 2013 | 55.44 | 58.12 | 54.58 | 57.32 | 715,271 | +1.19(+2.12%) |
Nov 04, 2013 | 57.44 | 58.48 | 56.00 | 56.13 | 533,171 | -0.93(-1.63%) |