Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 71.65 | 73.34 | 71.63 | 73.34 | 10,856 | +3.57(+5.11%) |
Apr 29, 2014 | 68.39 | 70.14 | 68.30 | 69.77 | 6,395 | -0.20(-0.28%) |
Apr 28, 2014 | 71.93 | 71.93 | 69.05 | 69.97 | 4,591 | -3.27(-4.46%) |
Apr 25, 2014 | 76.40 | 76.40 | 73.20 | 73.24 | 10,365 | -4.26(-5.50%) |
Apr 24, 2014 | 80.00 | 81.38 | 76.10 | 77.50 | 73,016 | -2.32(-2.91%) |
Apr 23, 2014 | 78.88 | 79.82 | 78.56 | 79.82 | 220,928 | -0.42(-0.52%) |
Apr 22, 2014 | 81.01 | 81.12 | 80.07 | 80.24 | 4,811 | +1.76(+2.24%) |
Apr 21, 2014 | 78.03 | 78.50 | 78.03 | 78.48 | 4,691 | -0.65(-0.82%) |
Apr 17, 2014 | 79.13 | 79.13 | 79.13 | 0 | +2.11(+2.74%) | |
Apr 16, 2014 | 76.29 | 77.23 | 76.25 | 77.02 | 8,943 | +3.22(+4.36%) |
Apr 15, 2014 | 73.60 | 73.89 | 73.25 | 73.80 | 4,509 | +0.05(+0.07%) |
Apr 14, 2014 | 73.41 | 73.80 | 73.02 | 73.75 | 6,683 | +0.76(+1.04%) |
Apr 11, 2014 | 75.40 | 75.40 | 71.93 | 72.99 | 0 | -3.52(-4.60%) |
Apr 10, 2014 | 79.27 | 79.35 | 76.05 | 76.51 | 2,960 | -4.65(-5.73%) |
Apr 09, 2014 | 80.80 | 81.16 | 79.10 | 81.16 | 96,012 | +2.36(+2.99%) |
Apr 08, 2014 | 76.00 | 79.18 | 75.84 | 78.80 | 6,684 | +1.50(+1.94%) |
Apr 07, 2014 | 79.05 | 79.05 | 76.80 | 77.30 | 22,436 | -5.89(-7.08%) |
Apr 04, 2014 | 82.86 | 83.34 | 82.35 | 83.19 | 0 | -1.41(-1.67%) |
Apr 03, 2014 | 83.92 | 84.85 | 83.40 | 84.60 | 16,267 | -3.21(-3.66%) |
Apr 02, 2014 | 86.86 | 87.85 | 86.74 | 87.81 | 6,362 | +0.96(+1.11%) |
Apr 01, 2014 | 86.92 | 87.37 | 86.70 | 86.85 | 32,991 | -1.08(-1.23%) |
Mar 31, 2014 | 85.40 | 87.93 | 85.25 | 87.93 | 6,188 | +3.51(+4.16%) |
Mar 28, 2014 | 85.39 | 85.39 | 84.07 | 84.42 | 0 | -1.55(-1.80%) |
Mar 27, 2014 | 85.91 | 86.46 | 85.81 | 85.97 | 6,052 | -0.64(-0.74%) |
Mar 26, 2014 | 86.77 | 87.98 | 86.61 | 86.61 | 4,085 | +0.67(+0.78%) |
Mar 25, 2014 | 85.43 | 86.07 | 84.89 | 85.94 | 4,716 | +1.45(+1.72%) |
Mar 24, 2014 | 86.87 | 87.52 | 83.92 | 84.49 | 3,428 | -5.22(-5.82%) |
Mar 21, 2014 | 91.27 | 91.41 | 89.66 | 89.71 | 4,830 | -4.84(-5.12%) |
Mar 20, 2014 | 91.39 | 94.87 | 91.39 | 94.55 | 3,540 | -3.55(-3.62%) |
Mar 19, 2014 | 99.00 | 99.98 | 97.87 | 98.10 | 6,102 | +0.61(+0.63%) |
Mar 18, 2014 | 94.00 | 97.49 | 93.65 | 97.49 | 4,037 | -9.18(-8.61%) |
Mar 17, 2014 | 105.99 | 106.89 | 105.99 | 106.67 | 7,057 | -0.68(-0.63%) |
Mar 14, 2014 | 104.24 | 107.35 | 104.24 | 107.35 | 9,030 | -0.12(-0.11%) |
Mar 13, 2014 | 108.38 | 108.38 | 107.22 | 107.47 | 2,973 | -1.64(-1.50%) |
Mar 12, 2014 | 108.36 | 109.36 | 108.31 | 109.11 | 7,136 | -0.85(-0.77%) |
Mar 11, 2014 | 108.85 | 110.47 | 108.85 | 109.96 | 4,149 | -0.67(-0.61%) |
Mar 10, 2014 | 110.27 | 110.82 | 109.62 | 110.63 | 7,678 | -2.61(-2.30%) |
Mar 07, 2014 | 112.94 | 114.05 | 112.94 | 113.24 | 0 | -1.26(-1.10%) |
Mar 06, 2014 | 114.59 | 114.90 | 114.24 | 114.50 | 2,552 | -1.88(-1.62%) |
Mar 05, 2014 | 115.93 | 117.15 | 115.57 | 116.38 | 5,417 | -0.54(-0.46%) |
Mar 04, 2014 | 116.28 | 116.93 | 116.26 | 116.92 | 3,445 | -0.08(-0.07%) |
Mar 03, 2014 | 116.25 | 117.00 | 115.93 | 117.00 | 7,937 | -0.93(-0.79%) |
Feb 28, 2014 | 118.58 | 119.00 | 116.35 | 117.93 | 0 | +0.11(+0.09%) |
Feb 27, 2014 | 118.05 | 118.20 | 116.89 | 117.82 | 3,213 | -0.65(-0.55%) |
Feb 26, 2014 | 117.04 | 118.56 | 116.51 | 118.47 | 11,049 | +0.86(+0.73%) |
Feb 25, 2014 | 117.49 | 118.61 | 117.49 | 117.61 | 2,010 | -0.10(-0.08%) |
Feb 24, 2014 | 116.68 | 118.27 | 116.28 | 117.71 | 8,720 | +2.96(+2.58%) |
Feb 21, 2014 | 114.44 | 114.96 | 114.00 | 114.75 | 0 | +1.24(+1.09%) |
Feb 20, 2014 | 112.54 | 113.54 | 112.33 | 113.51 | 5,918 | +1.91(+1.71%) |
Feb 19, 2014 | 112.23 | 113.60 | 111.60 | 111.60 | 2,166 | +0.96(+0.87%) |
Feb 18, 2014 | 110.48 | 110.67 | 110.23 | 110.64 | 4,899 | +0.19(+0.17%) |
Feb 14, 2014 | 110.45 | 110.45 | 110.45 | 0 | -0.60(-0.54%) | |
Feb 13, 2014 | 110.81 | 111.11 | 109.58 | 111.05 | 6,018 | +5.81(+5.52%) |
Feb 12, 2014 | 104.10 | 105.24 | 104.10 | 105.24 | 2,551 | +1.49(+1.44%) |
Feb 11, 2014 | 102.42 | 103.75 | 102.37 | 103.75 | 5,378 | +1.59(+1.56%) |
Feb 10, 2014 | 102.71 | 102.81 | 101.36 | 102.16 | 14,184 | -2.05(-1.97%) |
Feb 07, 2014 | 102.74 | 104.21 | 102.74 | 104.21 | 0 | +1.07(+1.04%) |
Feb 06, 2014 | 102.50 | 103.14 | 102.45 | 103.14 | 3,993 | +0.14(+0.14%) |
Feb 05, 2014 | 102.35 | 103.00 | 101.26 | 103.00 | 8,226 | +0.19(+0.18%) |
Feb 04, 2014 | 102.07 | 102.85 | 102.07 | 102.81 | 4,192 | +1.72(+1.70%) |