Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 105.00 | 106.95 | 98.53 | 100.65 | 28,177 | -3.60(-3.45%) |
Feb 27, 2014 | 98.25 | 105.00 | 98.25 | 104.25 | 10,040 | +5.25(+5.30%) |
Feb 26, 2014 | 99.60 | 103.35 | 95.25 | 99.00 | 11,120 | -0.90(-0.90%) |
Feb 25, 2014 | 104.40 | 106.80 | 98.40 | 99.90 | 18,247 | -4.35(-4.17%) |
Feb 24, 2014 | 104.55 | 109.97 | 102.45 | 104.25 | 36,966 | +0.00(+0.00%) |
Feb 21, 2014 | 100.35 | 108.30 | 100.35 | 104.25 | 24,648 | +4.65(+4.67%) |
Feb 20, 2014 | 96.00 | 101.70 | 96.00 | 99.60 | 8,173 | +3.45(+3.59%) |
Feb 19, 2014 | 99.15 | 100.80 | 95.85 | 96.15 | 9,282 | -3.60(-3.61%) |
Feb 18, 2014 | 101.10 | 104.47 | 94.76 | 99.75 | 19,141 | -0.15(-0.15%) |
Feb 14, 2014 | 101.85 | 99.90 | 99.90 | 99.90 | 7,746 | -0.90(-0.89%) |
Feb 13, 2014 | 98.40 | 101.40 | 97.35 | 100.80 | 14,308 | +2.25(+2.28%) |
Feb 12, 2014 | 103.35 | 103.35 | 97.95 | 98.55 | 7,870 | -3.90(-3.81%) |
Feb 11, 2014 | 98.55 | 103.50 | 97.50 | 102.45 | 9,047 | +2.70(+2.71%) |
Feb 10, 2014 | 104.10 | 105.00 | 96.75 | 99.75 | 12,753 | +3.45(+3.58%) |
Feb 07, 2014 | 92.40 | 97.50 | 92.40 | 96.30 | 10,929 | +4.35(+4.73%) |
Feb 06, 2014 | 95.85 | 97.95 | 89.70 | 91.95 | 16,241 | -3.60(-3.77%) |
Feb 05, 2014 | 90.15 | 97.19 | 87.60 | 95.55 | 17,787 | +4.80(+5.29%) |
Feb 04, 2014 | 91.50 | 93.75 | 88.65 | 90.75 | 9,784 | -0.45(-0.49%) |
Feb 03, 2014 | 92.85 | 96.30 | 88.35 | 91.20 | 24,323 | -4.35(-4.55%) |
Jan 31, 2014 | 96.00 | 101.40 | 93.75 | 95.55 | 20,747 | -2.25(-2.30%) |
Jan 30, 2014 | 105.00 | 107.25 | 97.20 | 97.80 | 21,564 | -5.70(-5.51%) |
Jan 29, 2014 | 103.05 | 106.05 | 98.55 | 103.50 | 29,671 | -1.80(-1.71%) |
Jan 28, 2014 | 92.55 | 108.75 | 92.53 | 105.30 | 49,662 | +12.90(+13.96%) |
Jan 27, 2014 | 96.00 | 99.45 | 87.15 | 92.40 | 29,683 | -3.90(-4.05%) |
Jan 24, 2014 | 105.30 | 105.30 | 91.20 | 96.30 | 41,380 | -9.60(-9.07%) |
Jan 23, 2014 | 108.15 | 108.15 | 105.00 | 105.90 | 8,420 | -2.85(-2.62%) |
Jan 22, 2014 | 110.85 | 112.80 | 103.65 | 108.75 | 38,639 | -5.10(-4.48%) |
Jan 21, 2014 | 120.75 | 123.75 | 103.05 | 113.85 | 37,351 | -4.35(-3.68%) |
Jan 17, 2014 | 108.00 | 118.20 | 118.20 | 118.20 | 66,806 | +10.35(+9.60%) |
Jan 16, 2014 | 90.00 | 110.55 | 90.00 | 107.85 | 73,318 | +17.25(+19.04%) |
Jan 15, 2014 | 84.30 | 90.60 | 84.30 | 90.60 | 43,629 | +6.30(+7.47%) |
Jan 14, 2014 | 78.00 | 84.45 | 76.80 | 84.30 | 23,244 | +6.90(+8.91%) |
Jan 13, 2014 | 80.85 | 86.85 | 76.05 | 77.40 | 35,660 | +3.00(+4.03%) |
Jan 10, 2014 | 68.70 | 75.00 | 68.25 | 74.40 | 21,927 | +6.30(+9.25%) |
Jan 09, 2014 | 67.95 | 69.75 | 66.00 | 68.10 | 10,204 | +0.60(+0.89%) |
Jan 08, 2014 | 66.60 | 68.12 | 64.65 | 67.50 | 7,610 | +0.75(+1.12%) |
Jan 07, 2014 | 67.05 | 67.50 | 64.50 | 66.75 | 7,917 | +0.75(+1.14%) |
Jan 06, 2014 | 70.65 | 70.65 | 64.35 | 66.00 | 12,989 | -4.65(-6.58%) |
Jan 03, 2014 | 69.00 | 72.45 | 69.00 | 70.65 | 12,460 | +1.50(+2.17%) |
Jan 02, 2014 | 69.15 | 71.25 | 68.40 | 69.15 | 8,395 | -1.35(-1.91%) |
Dec 31, 2013 | 68.85 | 70.50 | 70.50 | 70.50 | 9,320 | +1.05(+1.51%) |
Dec 30, 2013 | 67.50 | 74.10 | 67.05 | 69.45 | 34,250 | +1.95(+2.89%) |
Dec 27, 2013 | 69.45 | 70.80 | 67.05 | 67.50 | 11,739 | -2.25(-3.23%) |
Dec 26, 2013 | 69.75 | 71.25 | 67.50 | 69.75 | 12,030 | +1.35(+1.97%) |
Dec 24, 2013 | 69.90 | 72.75 | 67.65 | 68.40 | 15,983 | +0.00(+0.00%) |
Dec 23, 2013 | 62.55 | 77.10 | 60.30 | 68.40 | 70,375 | +5.85(+9.35%) |
Dec 20, 2013 | 61.50 | 66.44 | 56.25 | 62.55 | 69,816 | +0.30(+0.48%) |
Dec 19, 2013 | 70.05 | 73.20 | 59.70 | 62.25 | 286,405 | +24.00(+62.75%) |
Dec 18, 2013 | 38.40 | 38.70 | 37.20 | 38.25 | 11,566 | +0.15(+0.39%) |
Dec 17, 2013 | 37.20 | 38.67 | 36.30 | 38.10 | 5,784 | +1.05(+2.83%) |
Dec 16, 2013 | 34.95 | 37.77 | 34.95 | 37.05 | 6,595 | +2.10(+6.01%) |
Dec 13, 2013 | 34.35 | 35.10 | 33.00 | 34.95 | 5,183 | +1.05(+3.10%) |
Dec 12, 2013 | 33.75 | 34.50 | 32.10 | 33.90 | 3,683 | +0.30(+0.89%) |
Dec 11, 2013 | 33.55 | 34.05 | 33.00 | 33.60 | 1,676 | -0.15(-0.44%) |
Dec 10, 2013 | 34.80 | 34.80 | 32.12 | 33.75 | 2,602 | -0.60(-1.75%) |
Dec 09, 2013 | 36.00 | 36.33 | 34.20 | 34.35 | 3,182 | -1.50(-4.18%) |
Dec 06, 2013 | 33.75 | 37.20 | 33.30 | 35.85 | 0 | +2.55(+7.66%) |
Dec 05, 2013 | 34.22 | 34.34 | 32.85 | 33.30 | 0 | -1.35(-3.90%) |
Dec 04, 2013 | 34.35 | 35.10 | 33.90 | 34.65 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 35.85 | 35.85 | 33.45 | 34.65 | 0 | -0.75(-2.12%) |