Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 88.25 | 88.69 | 86.44 | 87.71 | 464,098 | -3.05(-3.36%) |
Feb 27, 2014 | 88.60 | 90.91 | 88.51 | 90.76 | 176,519 | +1.32(+1.47%) |
Feb 26, 2014 | 88.21 | 90.00 | 87.46 | 89.44 | 263,772 | +1.39(+1.58%) |
Feb 25, 2014 | 87.72 | 88.25 | 85.73 | 88.05 | 338,820 | -0.55(-0.62%) |
Feb 24, 2014 | 87.83 | 89.60 | 86.49 | 88.60 | 388,199 | +2.11(+2.44%) |
Feb 21, 2014 | 81.15 | 87.37 | 78.19 | 86.49 | 1,708,960 | +13.71(+18.85%) |
Feb 20, 2014 | 73.25 | 73.79 | 72.37 | 72.77 | 307,900 | -0.12(-0.17%) |
Feb 19, 2014 | 73.12 | 73.78 | 72.24 | 72.90 | 212,791 | +0.17(+0.23%) |
Feb 18, 2014 | 70.70 | 73.35 | 70.52 | 72.73 | 280,849 | +2.38(+3.39%) |
Feb 14, 2014 | 70.84 | 70.35 | 70.35 | 70.35 | 110,704 | -0.82(-1.15%) |
Feb 13, 2014 | 68.42 | 71.35 | 67.50 | 71.17 | 333,566 | +2.39(+3.48%) |
Feb 12, 2014 | 68.60 | 69.66 | 68.54 | 68.78 | 234,903 | +0.28(+0.41%) |
Feb 11, 2014 | 68.48 | 69.22 | 67.88 | 68.49 | 329,950 | +0.31(+0.45%) |
Feb 10, 2014 | 68.56 | 69.65 | 67.72 | 68.18 | 153,409 | -0.10(-0.14%) |
Feb 07, 2014 | 69.04 | 69.59 | 67.52 | 68.28 | 190,838 | -0.76(-1.10%) |
Feb 06, 2014 | 69.01 | 71.06 | 68.07 | 69.04 | 137,967 | +0.34(+0.50%) |
Feb 05, 2014 | 69.65 | 70.03 | 66.53 | 68.70 | 201,042 | -1.28(-1.83%) |
Feb 04, 2014 | 66.65 | 70.68 | 66.46 | 69.98 | 284,230 | +3.33(+4.99%) |
Feb 03, 2014 | 70.88 | 70.88 | 64.37 | 66.65 | 312,726 | -4.49(-6.31%) |
Jan 31, 2014 | 71.33 | 72.33 | 70.91 | 71.14 | 130,706 | -1.34(-1.85%) |
Jan 30, 2014 | 69.60 | 73.04 | 69.60 | 72.48 | 185,212 | +3.44(+4.99%) |
Jan 29, 2014 | 70.48 | 70.63 | 67.95 | 69.04 | 91,664 | -2.22(-3.11%) |
Jan 28, 2014 | 68.35 | 72.54 | 68.35 | 71.26 | 94,541 | +2.52(+3.66%) |
Jan 27, 2014 | 71.33 | 72.39 | 68.19 | 68.74 | 146,750 | -2.69(-3.77%) |
Jan 24, 2014 | 71.49 | 73.59 | 70.81 | 71.43 | 143,049 | -0.88(-1.22%) |
Jan 23, 2014 | 71.69 | 72.46 | 70.60 | 72.31 | 93,538 | +0.17(+0.23%) |
Jan 22, 2014 | 73.25 | 73.45 | 70.72 | 72.15 | 156,301 | -1.58(-2.14%) |
Jan 21, 2014 | 73.36 | 74.82 | 72.65 | 73.73 | 95,232 | +0.85(+1.16%) |
Jan 17, 2014 | 75.06 | 72.88 | 72.88 | 72.88 | 144,017 | -2.02(-2.70%) |
Jan 16, 2014 | 74.90 | 75.78 | 74.60 | 74.90 | 122,216 | -0.16(-0.21%) |
Jan 15, 2014 | 74.69 | 75.59 | 73.25 | 75.06 | 215,000 | +0.37(+0.50%) |
Jan 14, 2014 | 74.28 | 75.47 | 73.49 | 74.69 | 136,754 | +0.94(+1.27%) |
Jan 13, 2014 | 73.77 | 75.13 | 73.16 | 73.75 | 139,159 | -0.45(-0.61%) |
Jan 10, 2014 | 76.07 | 76.83 | 73.09 | 74.20 | 156,670 | -1.99(-2.62%) |
Jan 09, 2014 | 78.06 | 78.44 | 74.98 | 76.20 | 126,614 | -1.67(-2.14%) |
Jan 08, 2014 | 76.09 | 78.89 | 76.09 | 77.87 | 201,890 | +1.62(+2.12%) |
Jan 07, 2014 | 73.90 | 76.36 | 73.16 | 76.25 | 169,406 | +2.68(+3.65%) |
Jan 06, 2014 | 74.64 | 75.40 | 72.62 | 73.57 | 97,044 | -1.09(-1.47%) |
Jan 03, 2014 | 73.49 | 75.32 | 73.49 | 74.66 | 191,692 | +1.39(+1.89%) |
Jan 02, 2014 | 73.13 | 73.59 | 72.34 | 73.28 | 85,715 | -0.53(-0.72%) |
Dec 31, 2013 | 72.63 | 73.81 | 73.81 | 73.81 | 178,237 | +1.52(+2.10%) |
Dec 30, 2013 | 73.91 | 74.04 | 71.72 | 72.29 | 175,921 | -1.75(-2.36%) |
Dec 27, 2013 | 74.29 | 74.29 | 73.21 | 74.04 | 69,259 | +0.09(+0.12%) |
Dec 26, 2013 | 75.02 | 75.63 | 73.28 | 73.95 | 70,933 | -0.92(-1.23%) |
Dec 24, 2013 | 74.06 | 75.15 | 73.50 | 74.87 | 62,056 | +0.66(+0.89%) |
Dec 23, 2013 | 74.21 | 75.17 | 73.31 | 74.20 | 100,252 | -0.05(-0.07%) |
Dec 20, 2013 | 73.38 | 75.13 | 72.76 | 74.26 | 306,378 | +1.38(+1.89%) |
Dec 19, 2013 | 71.72 | 73.18 | 71.72 | 72.88 | 173,798 | +1.16(+1.61%) |
Dec 18, 2013 | 70.39 | 72.50 | 69.28 | 71.72 | 275,659 | +1.70(+2.43%) |
Dec 17, 2013 | 70.15 | 70.69 | 69.47 | 70.02 | 197,864 | +0.11(+0.15%) |
Dec 16, 2013 | 66.56 | 70.35 | 66.56 | 69.91 | 347,009 | +3.91(+5.92%) |
Dec 13, 2013 | 65.43 | 66.84 | 65.10 | 66.00 | 55,576 | +0.66(+1.01%) |
Dec 12, 2013 | 66.02 | 66.90 | 65.13 | 65.34 | 75,983 | -0.58(-0.88%) |
Dec 11, 2013 | 66.83 | 66.90 | 65.59 | 65.93 | 95,997 | -0.71(-1.07%) |
Dec 10, 2013 | 66.22 | 67.54 | 65.52 | 66.64 | 128,438 | -0.04(-0.07%) |
Dec 09, 2013 | 65.63 | 67.26 | 64.96 | 66.68 | 152,153 | +0.96(+1.46%) |
Dec 06, 2013 | 66.19 | 67.60 | 65.30 | 65.72 | 285,880 | -0.47(-0.71%) |
Dec 05, 2013 | 61.63 | 66.22 | 61.27 | 66.19 | 365,174 | +4.47(+7.25%) |
Dec 04, 2013 | 61.64 | 62.09 | 59.24 | 61.72 | 229,801 | +0.11(+0.17%) |
Dec 03, 2013 | 62.92 | 63.13 | 61.12 | 61.61 | 428,369 | -1.70(-2.69%) |