Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 02, 2013 | 53.00 | 53.75 | 52.50 | 53.25 | 0 | +1.00(+1.91%) |
Nov 29, 2013 | 50.75 | 53.00 | 50.75 | 52.25 | 0 | +1.50(+2.96%) |
Nov 27, 2013 | 52.00 | 53.75 | 49.50 | 50.75 | 0 | -0.75(-1.46%) |
Nov 26, 2013 | 53.50 | 55.50 | 51.25 | 51.50 | 0 | -1.75(-3.29%) |
Nov 25, 2013 | 52.50 | 53.75 | 51.00 | 53.25 | 0 | +2.75(+5.45%) |
Nov 22, 2013 | 51.00 | 54.75 | 49.50 | 50.50 | 0 | +0.25(+0.50%) |
Nov 21, 2013 | 47.00 | 51.50 | 46.00 | 50.25 | 0 | +4.25(+9.24%) |
Nov 20, 2013 | 43.75 | 47.00 | 43.50 | 46.00 | 0 | +1.25(+2.79%) |
Nov 19, 2013 | 44.25 | 44.75 | 43.50 | 44.75 | 0 | +0.75(+1.70%) |
Nov 18, 2013 | 45.00 | 45.00 | 42.50 | 44.00 | 0 | -0.75(-1.68%) |
Nov 15, 2013 | 45.00 | 46.00 | 44.00 | 44.75 | 0 | +2.25(+5.29%) |
Nov 14, 2013 | 40.25 | 42.50 | 40.25 | 42.50 | 0 | +3.00(+7.59%) |
Nov 12, 2013 | 40.50 | 41.00 | 39.50 | 39.50 | 0 | -0.75(-1.86%) |
Nov 11, 2013 | 40.25 | 41.25 | 40.25 | 40.25 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 40.50 | 41.00 | 40.25 | 40.25 | 0 | -0.75(-1.83%) |
Nov 07, 2013 | 42.00 | 42.00 | 40.75 | 41.00 | 0 | -0.75(-1.80%) |
Nov 06, 2013 | 41.75 | 42.25 | 41.75 | 41.75 | 0 | -0.50(-1.18%) |
Nov 05, 2013 | 42.50 | 43.00 | 42.00 | 42.25 | 0 | -0.25(-0.59%) |
Nov 04, 2013 | 42.25 | 43.25 | 42.25 | 42.50 | 0 | +0.00(+0.00%) |