Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 59.85 | 60.92 | 58.82 | 59.18 | 3,062,859 | -0.71(-1.18%) |
Feb 27, 2014 | 59.04 | 59.94 | 58.40 | 59.89 | 1,474,391 | +1.42(+2.42%) |
Feb 26, 2014 | 58.80 | 60.22 | 58.18 | 58.47 | 1,726,139 | -0.33(-0.57%) |
Feb 25, 2014 | 59.52 | 59.87 | 58.63 | 58.80 | 2,030,602 | -0.72(-1.20%) |
Feb 24, 2014 | 57.04 | 60.04 | 56.72 | 59.52 | 2,568,638 | +2.80(+4.93%) |
Feb 21, 2014 | 58.46 | 58.71 | 56.55 | 56.72 | 2,054,198 | -1.42(-2.45%) |
Feb 20, 2014 | 56.79 | 59.44 | 56.54 | 58.15 | 2,799,042 | +1.35(+2.37%) |
Feb 19, 2014 | 57.04 | 57.54 | 56.33 | 56.80 | 2,985,186 | +0.06(+0.11%) |
Feb 18, 2014 | 54.33 | 57.38 | 54.22 | 56.74 | 3,117,622 | +2.59(+4.78%) |
Feb 14, 2014 | 53.29 | 54.15 | 54.15 | 54.15 | 1,639,903 | +0.56(+1.04%) |
Feb 13, 2014 | 53.07 | 54.16 | 52.29 | 53.59 | 2,099,890 | +0.43(+0.81%) |
Feb 12, 2014 | 53.85 | 54.21 | 52.52 | 53.16 | 3,150,531 | -0.52(-0.96%) |
Feb 11, 2014 | 51.68 | 56.12 | 51.45 | 53.67 | 7,114,615 | +2.46(+4.80%) |
Feb 10, 2014 | 51.02 | 52.29 | 50.15 | 51.22 | 4,035,318 | +0.32(+0.63%) |
Feb 07, 2014 | 49.95 | 52.22 | 49.33 | 50.90 | 4,338,695 | +1.27(+2.56%) |
Feb 06, 2014 | 52.99 | 53.82 | 48.57 | 49.63 | 5,487,539 | -2.58(-4.94%) |
Feb 05, 2014 | 56.57 | 56.80 | 51.83 | 52.21 | 7,606,375 | -3.56(-6.38%) |
Feb 04, 2014 | 59.62 | 59.83 | 55.50 | 55.77 | 4,600,003 | -2.89(-4.93%) |
Feb 03, 2014 | 61.02 | 61.58 | 58.37 | 58.66 | 2,571,074 | -1.68(-2.78%) |
Jan 31, 2014 | 58.75 | 61.17 | 58.39 | 60.34 | 2,645,275 | +0.33(+0.54%) |
Jan 30, 2014 | 57.39 | 63.70 | 56.83 | 60.01 | 5,489,128 | +2.96(+5.19%) |
Jan 29, 2014 | 57.69 | 57.69 | 56.33 | 57.05 | 1,479,617 | -0.65(-1.13%) |
Jan 28, 2014 | 57.12 | 58.67 | 56.69 | 57.70 | 3,191,204 | +0.73(+1.28%) |
Jan 27, 2014 | 54.83 | 58.39 | 54.83 | 56.97 | 3,304,202 | +2.49(+4.56%) |
Jan 24, 2014 | 57.61 | 57.74 | 54.42 | 54.48 | 3,804,472 | -3.31(-5.73%) |
Jan 23, 2014 | 58.60 | 59.49 | 55.96 | 57.79 | 4,731,668 | -0.42(-0.72%) |
Jan 22, 2014 | 55.65 | 59.54 | 55.45 | 58.21 | 7,496,578 | +3.37(+6.15%) |
Jan 21, 2014 | 56.32 | 59.97 | 54.62 | 54.84 | 8,074,559 | -1.47(-2.62%) |
Jan 17, 2014 | 56.91 | 56.31 | 56.31 | 56.31 | 12,918,400 | -3.78(-6.29%) |
Jan 16, 2014 | 63.62 | 67.90 | 47.84 | 60.09 | 33,021,218 | -21.56(-26.41%) |
Jan 15, 2014 | 90.32 | 91.76 | 76.54 | 81.65 | 13,971,071 | -15.05(-15.56%) |
Jan 14, 2014 | 97.50 | 97.57 | 94.95 | 96.70 | 955,137 | +0.33(+0.34%) |
Jan 13, 2014 | 97.89 | 99.56 | 95.77 | 96.37 | 1,131,871 | -1.18(-1.21%) |
Jan 10, 2014 | 97.98 | 98.44 | 96.91 | 97.56 | 903,212 | -0.17(-0.17%) |
Jan 09, 2014 | 98.14 | 98.74 | 97.34 | 97.73 | 919,734 | +0.05(+0.05%) |
Jan 08, 2014 | 97.83 | 98.29 | 96.74 | 97.68 | 879,442 | +0.12(+0.12%) |
Jan 07, 2014 | 95.20 | 98.49 | 95.00 | 97.56 | 1,903,760 | +3.13(+3.32%) |
Jan 06, 2014 | 93.09 | 95.33 | 92.50 | 94.43 | 1,903,324 | +0.60(+0.64%) |
Jan 03, 2014 | 98.60 | 98.60 | 91.27 | 93.82 | 2,830,001 | -4.01(-4.10%) |
Jan 02, 2014 | 97.94 | 98.83 | 96.83 | 97.83 | 711,780 | -0.11(-0.11%) |
Dec 31, 2013 | 98.49 | 97.94 | 97.94 | 97.94 | 578,482 | -0.29(-0.30%) |
Dec 30, 2013 | 96.85 | 98.36 | 96.58 | 98.23 | 564,806 | +1.15(+1.18%) |
Dec 27, 2013 | 97.61 | 98.13 | 96.65 | 97.08 | 757,718 | -0.43(-0.44%) |
Dec 26, 2013 | 97.68 | 98.85 | 96.95 | 97.51 | 707,220 | +0.08(+0.08%) |
Dec 24, 2013 | 98.13 | 98.17 | 96.74 | 97.44 | 458,326 | -0.81(-0.83%) |
Dec 23, 2013 | 97.99 | 99.07 | 97.49 | 98.25 | 1,261,469 | +1.60(+1.66%) |
Dec 20, 2013 | 95.45 | 97.70 | 95.45 | 96.65 | 2,505,948 | +1.23(+1.28%) |
Dec 19, 2013 | 96.18 | 96.37 | 94.80 | 95.42 | 1,157,133 | -0.75(-0.78%) |
Dec 18, 2013 | 93.21 | 96.35 | 92.92 | 96.18 | 1,593,350 | +2.96(+3.18%) |
Dec 17, 2013 | 93.57 | 94.40 | 92.47 | 93.21 | 1,612,315 | -0.77(-0.82%) |
Dec 16, 2013 | 92.65 | 94.87 | 92.38 | 93.99 | 1,861,518 | +1.91(+2.08%) |
Dec 13, 2013 | 91.26 | 92.18 | 90.86 | 92.07 | 940,960 | +0.80(+0.88%) |
Dec 12, 2013 | 89.10 | 92.21 | 88.81 | 91.27 | 1,297,449 | +2.32(+2.61%) |
Dec 11, 2013 | 91.80 | 92.82 | 88.69 | 88.95 | 1,632,093 | -2.85(-3.10%) |
Dec 10, 2013 | 92.82 | 93.36 | 91.20 | 91.80 | 1,243,393 | -1.40(-1.50%) |
Dec 09, 2013 | 91.31 | 93.25 | 90.65 | 93.19 | 1,500,612 | +1.84(+2.01%) |
Dec 06, 2013 | 91.41 | 92.55 | 90.55 | 91.36 | 950,261 | +0.62(+0.68%) |
Dec 05, 2013 | 91.09 | 91.89 | 90.34 | 90.74 | 1,072,486 | -0.50(-0.55%) |
Dec 04, 2013 | 93.31 | 94.01 | 89.93 | 91.24 | 1,901,117 | -2.26(-2.42%) |
Dec 03, 2013 | 88.57 | 93.57 | 88.57 | 93.50 | 2,192,649 | +4.92(+5.56%) |