Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 97.75 | 98.25 | 90.25 | 94.50 | 68,316 | -3.75(-3.82%) |
Feb 27, 2014 | 100.50 | 100.50 | 97.00 | 98.25 | 38,032 | -1.75(-1.75%) |
Feb 26, 2014 | 101.25 | 102.00 | 96.25 | 100.00 | 48,643 | -1.25(-1.23%) |
Feb 25, 2014 | 100.25 | 101.97 | 99.50 | 101.25 | 41,410 | +1.50(+1.50%) |
Feb 24, 2014 | 100.80 | 101.25 | 98.50 | 99.75 | 43,639 | +0.00(+0.00%) |
Feb 21, 2014 | 100.25 | 102.75 | 99.50 | 99.75 | 47,564 | -0.25(-0.25%) |
Feb 20, 2014 | 95.75 | 102.25 | 95.00 | 100.00 | 100,803 | +4.00(+4.17%) |
Feb 19, 2014 | 95.00 | 97.24 | 92.50 | 96.00 | 36,666 | +1.50(+1.59%) |
Feb 18, 2014 | 94.25 | 96.00 | 92.50 | 94.50 | 30,264 | -0.25(-0.26%) |
Feb 14, 2014 | 96.00 | 94.75 | 94.75 | 94.75 | 25,732 | -1.00(-1.04%) |
Feb 13, 2014 | 93.75 | 96.75 | 91.50 | 95.75 | 34,527 | +1.75(+1.86%) |
Feb 12, 2014 | 96.50 | 98.75 | 93.00 | 94.00 | 64,301 | -2.00(-2.08%) |
Feb 11, 2014 | 98.00 | 100.00 | 95.50 | 96.00 | 43,395 | -1.00(-1.03%) |
Feb 10, 2014 | 95.00 | 98.75 | 93.00 | 97.00 | 63,905 | +2.25(+2.37%) |
Feb 07, 2014 | 85.25 | 95.25 | 85.00 | 94.75 | 59,477 | +11.25(+13.47%) |
Feb 06, 2014 | 84.00 | 86.75 | 82.00 | 83.50 | 24,153 | -1.00(-1.18%) |
Feb 05, 2014 | 86.50 | 88.03 | 81.25 | 84.50 | 58,326 | -2.50(-2.87%) |
Feb 04, 2014 | 87.50 | 90.25 | 85.50 | 87.00 | 41,172 | -1.50(-1.69%) |
Feb 03, 2014 | 95.25 | 96.25 | 83.00 | 88.50 | 133,076 | -7.75(-8.05%) |
Jan 31, 2014 | 96.00 | 97.50 | 94.50 | 96.25 | 26,390 | -0.75(-0.77%) |
Jan 30, 2014 | 96.50 | 99.00 | 95.25 | 97.00 | 30,540 | +2.00(+2.11%) |
Jan 29, 2014 | 95.25 | 97.75 | 93.00 | 95.00 | 52,538 | -1.25(-1.30%) |
Jan 28, 2014 | 94.75 | 97.00 | 90.50 | 96.25 | 60,099 | +1.75(+1.85%) |
Jan 27, 2014 | 102.25 | 102.50 | 82.00 | 94.50 | 176,949 | -7.00(-6.90%) |
Jan 24, 2014 | 105.00 | 105.50 | 100.00 | 101.50 | 59,402 | -3.00(-2.87%) |
Jan 23, 2014 | 103.25 | 106.25 | 102.25 | 104.50 | 58,051 | +0.75(+0.72%) |
Jan 22, 2014 | 105.00 | 105.25 | 101.50 | 103.75 | 75,427 | -0.50(-0.48%) |
Jan 21, 2014 | 103.75 | 105.75 | 102.50 | 104.25 | 81,418 | +3.00(+2.96%) |
Jan 17, 2014 | 100.75 | 101.25 | 101.25 | 101.25 | 34,600 | +0.50(+0.50%) |
Jan 16, 2014 | 100.00 | 102.75 | 100.00 | 100.75 | 70,701 | +1.75(+1.77%) |
Jan 15, 2014 | 97.00 | 100.00 | 95.25 | 99.00 | 58,106 | +2.00(+2.06%) |
Jan 14, 2014 | 97.75 | 98.40 | 93.75 | 97.00 | 65,307 | -0.50(-0.51%) |
Jan 13, 2014 | 101.75 | 102.50 | 95.00 | 97.50 | 100,992 | -2.50(-2.50%) |
Jan 10, 2014 | 102.00 | 102.00 | 92.50 | 100.00 | 176,985 | -1.25(-1.23%) |
Jan 09, 2014 | 107.25 | 108.25 | 98.75 | 101.25 | 268,463 | +3.25(+3.32%) |
Jan 08, 2014 | 80.00 | 99.25 | 79.50 | 98.00 | 282,602 | +19.00(+24.05%) |
Jan 07, 2014 | 78.50 | 80.00 | 74.00 | 79.00 | 105,511 | +2.75(+3.61%) |
Jan 06, 2014 | 77.75 | 80.00 | 73.75 | 76.25 | 183,053 | +4.50(+6.27%) |
Jan 03, 2014 | 74.50 | 74.75 | 62.81 | 71.75 | 137,993 | -2.00(-2.71%) |
Jan 02, 2014 | 63.75 | 74.50 | 62.75 | 73.75 | 204,156 | +11.25(+18.00%) |
Dec 31, 2013 | 60.75 | 62.50 | 62.50 | 62.50 | 59,304 | +1.75(+2.88%) |
Dec 30, 2013 | 61.25 | 61.25 | 58.25 | 60.75 | 46,629 | +0.00(+0.00%) |
Dec 27, 2013 | 62.50 | 63.00 | 60.00 | 60.75 | 49,372 | -1.00(-1.62%) |
Dec 26, 2013 | 58.75 | 62.25 | 58.55 | 61.75 | 74,458 | +3.38(+5.78%) |
Dec 24, 2013 | 58.75 | 59.50 | 57.50 | 58.38 | 30,670 | +0.38(+0.65%) |
Dec 23, 2013 | 55.50 | 58.00 | 54.75 | 58.00 | 68,938 | +3.75(+6.91%) |
Dec 20, 2013 | 54.75 | 57.50 | 53.75 | 54.25 | 119,680 | +1.25(+2.36%) |
Dec 19, 2013 | 52.00 | 53.75 | 50.50 | 53.00 | 87,533 | +1.50(+2.91%) |
Dec 18, 2013 | 52.00 | 52.02 | 50.50 | 51.50 | 31,374 | -0.25(-0.48%) |
Dec 17, 2013 | 54.50 | 55.00 | 51.25 | 51.75 | 80,308 | +0.88(+1.72%) |
Dec 16, 2013 | 51.50 | 52.50 | 50.00 | 50.88 | 34,831 | +0.12(+0.25%) |
Dec 13, 2013 | 50.00 | 52.50 | 49.75 | 50.75 | 51,662 | +3.25(+6.84%) |
Dec 12, 2013 | 48.00 | 48.00 | 46.25 | 47.50 | 22,615 | -0.75(-1.55%) |
Dec 11, 2013 | 48.75 | 49.38 | 47.25 | 48.25 | 19,754 | -0.25(-0.52%) |
Dec 10, 2013 | 49.25 | 49.25 | 46.75 | 48.50 | 32,853 | +0.00(+0.00%) |
Dec 09, 2013 | 51.25 | 51.75 | 47.50 | 48.50 | 52,041 | -2.75(-5.37%) |
Dec 06, 2013 | 55.75 | 56.25 | 51.00 | 51.25 | 0 | -4.25(-7.66%) |
Dec 05, 2013 | 56.00 | 56.50 | 55.25 | 55.50 | 0 | +0.50(+0.91%) |
Dec 04, 2013 | 54.00 | 55.50 | 54.00 | 55.00 | 0 | +1.25(+2.33%) |
Dec 03, 2013 | 53.50 | 54.50 | 53.12 | 53.75 | 0 | +0.50(+0.94%) |