Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 74.20 | 74.34 | 70.00 | 71.26 | 60,793 | -2.66(-3.60%) |
Feb 27, 2014 | 73.92 | 75.04 | 73.36 | 73.92 | 24,083 | -0.70(-0.94%) |
Feb 26, 2014 | 71.68 | 75.74 | 71.40 | 74.62 | 64,648 | +3.08(+4.31%) |
Feb 25, 2014 | 72.10 | 72.24 | 70.84 | 71.54 | 27,040 | -0.49(-0.68%) |
Feb 24, 2014 | 72.10 | 73.22 | 71.54 | 72.03 | 49,483 | +0.63(+0.88%) |
Feb 21, 2014 | 73.08 | 73.36 | 70.00 | 71.40 | 57,861 | -0.84(-1.16%) |
Feb 20, 2014 | 70.98 | 72.80 | 70.00 | 72.24 | 55,074 | +0.84(+1.18%) |
Feb 19, 2014 | 72.52 | 76.30 | 70.84 | 71.40 | 100,587 | -2.66(-3.59%) |
Feb 18, 2014 | 70.00 | 76.72 | 70.00 | 74.06 | 128,744 | +3.92(+5.59%) |
Feb 14, 2014 | 68.74 | 70.14 | 70.14 | 70.14 | 73,935 | +2.66(+3.94%) |
Feb 13, 2014 | 64.40 | 70.28 | 64.40 | 67.48 | 147,709 | +2.52(+3.88%) |
Feb 12, 2014 | 64.40 | 65.80 | 63.84 | 64.96 | 47,375 | +0.84(+1.31%) |
Feb 11, 2014 | 64.40 | 64.40 | 63.03 | 64.12 | 29,441 | +0.00(+0.00%) |
Feb 10, 2014 | 62.02 | 64.40 | 62.02 | 64.12 | 54,862 | +1.54(+2.46%) |
Feb 07, 2014 | 63.70 | 63.70 | 61.32 | 62.58 | 57,042 | +0.21(+0.34%) |
Feb 06, 2014 | 66.22 | 66.92 | 58.80 | 62.37 | 112,581 | -1.33(-2.09%) |
Feb 05, 2014 | 61.88 | 64.12 | 59.78 | 63.70 | 73,167 | +1.96(+3.17%) |
Feb 04, 2014 | 62.30 | 66.08 | 61.32 | 61.74 | 65,307 | -0.28(-0.45%) |
Feb 03, 2014 | 66.64 | 66.92 | 61.74 | 62.02 | 55,747 | -4.20(-6.34%) |
Jan 31, 2014 | 61.46 | 66.78 | 61.32 | 66.22 | 64,623 | +3.64(+5.82%) |
Jan 30, 2014 | 60.34 | 62.86 | 60.34 | 62.58 | 50,838 | +3.08(+5.18%) |
Jan 29, 2014 | 60.76 | 61.16 | 58.52 | 59.50 | 36,345 | -1.96(-3.19%) |
Jan 28, 2014 | 61.04 | 61.74 | 60.06 | 61.46 | 25,565 | +0.98(+1.62%) |
Jan 27, 2014 | 61.60 | 62.44 | 59.50 | 60.48 | 40,063 | -0.98(-1.59%) |
Jan 24, 2014 | 62.58 | 63.98 | 61.32 | 61.46 | 32,383 | -1.40(-2.23%) |
Jan 23, 2014 | 63.84 | 63.84 | 60.48 | 62.86 | 47,045 | -1.12(-1.75%) |
Jan 22, 2014 | 67.20 | 67.20 | 63.28 | 63.98 | 37,627 | -3.22(-4.79%) |
Jan 21, 2014 | 67.90 | 68.32 | 65.94 | 67.20 | 22,983 | +0.42(+0.63%) |
Jan 17, 2014 | 68.60 | 66.78 | 66.78 | 66.78 | 22,328 | -1.40(-2.05%) |
Jan 16, 2014 | 68.74 | 70.00 | 66.22 | 68.18 | 50,849 | -0.56(-0.81%) |
Jan 15, 2014 | 64.40 | 69.02 | 64.56 | 68.74 | 50,122 | +4.34(+6.74%) |
Jan 14, 2014 | 61.18 | 64.68 | 61.18 | 64.40 | 40,283 | +3.78(+6.24%) |
Jan 13, 2014 | 62.30 | 62.85 | 59.78 | 60.62 | 28,506 | -1.54(-2.48%) |
Jan 10, 2014 | 60.76 | 62.30 | 59.64 | 62.16 | 31,355 | +0.28(+0.45%) |
Jan 09, 2014 | 66.50 | 66.50 | 58.80 | 61.88 | 80,824 | -3.36(-5.15%) |
Jan 08, 2014 | 65.80 | 66.92 | 63.28 | 65.24 | 45,726 | +0.70(+1.08%) |
Jan 07, 2014 | 65.24 | 68.60 | 63.42 | 64.54 | 106,562 | -0.42(-0.65%) |
Jan 06, 2014 | 63.14 | 65.65 | 61.74 | 64.96 | 74,994 | +2.66(+4.27%) |
Jan 03, 2014 | 59.92 | 62.44 | 59.22 | 62.30 | 76,028 | +2.94(+4.95%) |
Jan 02, 2014 | 56.56 | 59.92 | 55.44 | 59.36 | 99,233 | +4.06(+7.34%) |
Dec 31, 2013 | 53.20 | 55.30 | 55.30 | 55.30 | 46,214 | +2.24(+4.22%) |
Dec 30, 2013 | 54.46 | 56.84 | 52.50 | 53.06 | 53,265 | -0.98(-1.81%) |
Dec 27, 2013 | 50.40 | 56.70 | 50.12 | 54.04 | 67,628 | +2.52(+4.89%) |
Dec 26, 2013 | 51.24 | 52.29 | 51.10 | 51.52 | 11,384 | +0.14(+0.27%) |
Dec 24, 2013 | 50.68 | 51.80 | 50.54 | 51.38 | 4,356 | +0.56(+1.10%) |
Dec 23, 2013 | 52.22 | 52.50 | 50.40 | 50.82 | 16,886 | -1.12(-2.16%) |
Dec 20, 2013 | 50.96 | 51.94 | 49.56 | 51.94 | 15,183 | +0.70(+1.37%) |
Dec 19, 2013 | 49.56 | 51.66 | 48.58 | 51.24 | 14,103 | +1.96(+3.98%) |
Dec 18, 2013 | 48.30 | 49.98 | 48.22 | 49.28 | 7,678 | +0.56(+1.15%) |
Dec 17, 2013 | 51.10 | 51.10 | 48.58 | 48.72 | 17,355 | -1.82(-3.60%) |
Dec 16, 2013 | 49.56 | 51.80 | 49.00 | 50.54 | 31,248 | +1.12(+2.27%) |
Dec 13, 2013 | 47.04 | 49.56 | 47.04 | 49.42 | 19,348 | +1.96(+4.13%) |
Dec 12, 2013 | 47.60 | 49.28 | 47.18 | 47.46 | 5,761 | -0.28(-0.59%) |
Dec 11, 2013 | 49.00 | 49.00 | 47.04 | 47.74 | 15,200 | -0.98(-2.01%) |
Dec 10, 2013 | 47.88 | 49.56 | 47.04 | 48.72 | 24,193 | +0.98(+2.05%) |
Dec 09, 2013 | 48.86 | 49.00 | 47.46 | 47.74 | 12,092 | -1.12(-2.29%) |
Dec 06, 2013 | 47.60 | 49.14 | 47.46 | 48.86 | 0 | +1.96(+4.18%) |
Dec 05, 2013 | 48.16 | 48.16 | 46.62 | 46.90 | 0 | -1.26(-2.62%) |
Dec 04, 2013 | 49.00 | 50.40 | 47.60 | 48.16 | 0 | -0.56(-1.15%) |
Dec 03, 2013 | 47.60 | 51.66 | 45.99 | 48.72 | 0 | +2.52(+5.45%) |