Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 65.32 | 65.89 | 62.85 | 64.10 | 576,701 | -1.06(-1.63%) |
Feb 27, 2014 | 64.50 | 65.40 | 63.91 | 65.16 | 559,791 | +0.17(+0.26%) |
Feb 26, 2014 | 64.41 | 66.92 | 64.22 | 64.99 | 889,665 | +0.73(+1.14%) |
Feb 25, 2014 | 63.48 | 64.49 | 63.36 | 64.26 | 463,301 | +0.69(+1.08%) |
Feb 24, 2014 | 64.44 | 65.20 | 63.34 | 63.58 | 566,791 | -0.89(-1.39%) |
Feb 21, 2014 | 63.23 | 64.83 | 62.48 | 64.47 | 815,710 | +1.68(+2.68%) |
Feb 20, 2014 | 61.18 | 62.94 | 60.20 | 62.79 | 626,865 | +1.58(+2.58%) |
Feb 19, 2014 | 60.01 | 62.57 | 60.00 | 61.21 | 891,158 | +0.84(+1.39%) |
Feb 18, 2014 | 59.99 | 60.49 | 58.50 | 60.37 | 558,350 | +1.98(+3.39%) |
Feb 14, 2014 | 58.31 | 58.39 | 58.39 | 58.39 | 444,200 | -0.27(-0.46%) |
Feb 13, 2014 | 57.24 | 59.03 | 56.54 | 58.66 | 696,631 | +0.73(+1.26%) |
Feb 12, 2014 | 54.98 | 58.00 | 54.55 | 57.93 | 868,453 | +2.83(+5.14%) |
Feb 11, 2014 | 53.63 | 55.15 | 53.29 | 55.10 | 711,553 | +1.29(+2.40%) |
Feb 10, 2014 | 51.96 | 53.94 | 51.06 | 53.81 | 923,823 | +1.97(+3.80%) |
Feb 07, 2014 | 53.13 | 53.99 | 49.72 | 51.84 | 3,074,827 | -1.49(-2.79%) |
Feb 06, 2014 | 55.00 | 58.88 | 51.51 | 53.33 | 2,572,478 | -4.73(-8.15%) |
Feb 05, 2014 | 56.79 | 58.51 | 54.50 | 58.06 | 1,384,621 | +0.85(+1.49%) |
Feb 04, 2014 | 58.97 | 61.39 | 56.87 | 57.21 | 618,047 | -1.71(-2.90%) |
Feb 03, 2014 | 62.34 | 63.38 | 58.16 | 58.92 | 636,482 | -4.18(-6.62%) |
Jan 31, 2014 | 62.56 | 64.41 | 62.09 | 63.10 | 352,010 | -1.06(-1.65%) |
Jan 30, 2014 | 61.76 | 64.49 | 61.56 | 64.16 | 470,015 | +3.23(+5.30%) |
Jan 29, 2014 | 60.59 | 62.02 | 59.79 | 60.93 | 438,696 | -0.47(-0.77%) |
Jan 28, 2014 | 60.09 | 61.81 | 59.83 | 61.40 | 468,869 | +1.48(+2.47%) |
Jan 27, 2014 | 60.29 | 60.96 | 57.80 | 59.92 | 469,272 | -0.38(-0.63%) |
Jan 24, 2014 | 64.36 | 65.49 | 60.14 | 60.30 | 703,951 | -4.48(-6.92%) |
Jan 23, 2014 | 65.74 | 65.76 | 64.01 | 64.78 | 712,917 | -0.98(-1.49%) |
Jan 22, 2014 | 63.80 | 66.01 | 63.08 | 65.76 | 782,477 | +2.26(+3.56%) |
Jan 21, 2014 | 62.14 | 63.65 | 61.73 | 63.50 | 441,511 | +2.00(+3.25%) |
Jan 17, 2014 | 61.07 | 61.50 | 61.50 | 61.50 | 352,300 | +0.15(+0.24%) |
Jan 16, 2014 | 60.47 | 61.39 | 59.24 | 61.35 | 585,409 | +0.42(+0.69%) |
Jan 15, 2014 | 60.23 | 61.11 | 59.54 | 60.93 | 227,424 | +0.70(+1.16%) |
Jan 14, 2014 | 58.57 | 60.46 | 57.90 | 60.23 | 210,690 | +2.08(+3.58%) |
Jan 13, 2014 | 59.66 | 60.66 | 57.86 | 58.15 | 284,743 | -1.93(-3.21%) |
Jan 10, 2014 | 60.24 | 60.33 | 58.11 | 60.08 | 328,336 | -0.32(-0.53%) |
Jan 09, 2014 | 60.92 | 61.99 | 59.71 | 60.40 | 269,279 | -0.36(-0.59%) |
Jan 08, 2014 | 59.25 | 60.82 | 58.80 | 60.76 | 407,706 | +1.58(+2.67%) |
Jan 07, 2014 | 59.15 | 61.19 | 59.14 | 59.18 | 516,877 | +0.38(+0.65%) |
Jan 06, 2014 | 60.91 | 61.21 | 58.75 | 58.80 | 403,637 | -1.84(-3.03%) |
Jan 03, 2014 | 59.33 | 60.94 | 59.11 | 60.64 | 419,924 | +1.63(+2.76%) |
Jan 02, 2014 | 59.90 | 59.90 | 58.54 | 59.01 | 381,722 | -1.49(-2.47%) |
Dec 31, 2013 | 59.89 | 60.50 | 60.50 | 60.50 | 439,300 | +0.62(+1.04%) |
Dec 30, 2013 | 60.15 | 60.23 | 58.75 | 59.88 | 321,829 | -0.47(-0.78%) |
Dec 27, 2013 | 61.26 | 61.29 | 59.14 | 60.35 | 309,530 | -0.65(-1.07%) |
Dec 26, 2013 | 61.17 | 63.11 | 60.44 | 61.00 | 521,631 | +0.08(+0.13%) |
Dec 24, 2013 | 60.90 | 61.94 | 60.00 | 60.92 | 180,367 | +0.13(+0.21%) |
Dec 23, 2013 | 61.82 | 63.89 | 60.33 | 60.79 | 509,743 | -0.65(-1.06%) |
Dec 20, 2013 | 59.75 | 61.73 | 57.98 | 61.44 | 788,433 | +2.03(+3.42%) |
Dec 19, 2013 | 59.16 | 61.17 | 59.01 | 59.41 | 430,367 | +0.32(+0.54%) |
Dec 18, 2013 | 57.86 | 59.24 | 56.78 | 59.09 | 389,579 | +1.45(+2.52%) |
Dec 17, 2013 | 58.34 | 58.83 | 56.33 | 57.64 | 308,058 | -56.55(-49.52%) |
Dec 16, 2013 | 116.36 | 117.98 | 112.29 | 114.19 | 449,800 | -0.61(-0.53%) |
Dec 13, 2013 | 112.93 | 115.83 | 111.40 | 114.80 | 207,813 | +2.39(+2.13%) |
Dec 12, 2013 | 113.85 | 116.07 | 112.10 | 112.41 | 142,535 | -1.42(-1.25%) |
Dec 11, 2013 | 116.30 | 116.30 | 111.59 | 113.83 | 182,770 | -2.52(-2.17%) |
Dec 10, 2013 | 117.51 | 118.03 | 115.61 | 116.35 | 124,270 | -1.80(-1.52%) |
Dec 09, 2013 | 118.22 | 119.37 | 116.89 | 118.15 | 113,032 | +0.40(+0.34%) |
Dec 06, 2013 | 118.07 | 118.83 | 116.95 | 117.75 | 0 | +0.33(+0.28%) |
Dec 05, 2013 | 118.00 | 118.58 | 115.51 | 117.42 | 0 | -0.42(-0.36%) |
Dec 04, 2013 | 120.00 | 120.91 | 114.61 | 117.84 | 0 | -3.09(-2.56%) |
Dec 03, 2013 | 123.00 | 123.65 | 119.84 | 120.93 | 229,592 | -2.58(-2.09%) |