Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 69.89 | 72.84 | 69.34 | 72.56 | 89,884 | +2.95(+4.24%) |
Apr 29, 2014 | 72.01 | 73.21 | 69.43 | 69.61 | 110,674 | -2.12(-2.96%) |
Apr 28, 2014 | 76.07 | 76.81 | 70.54 | 71.74 | 119,268 | -4.43(-5.81%) |
Apr 25, 2014 | 77.36 | 78.10 | 75.88 | 76.16 | 28,209 | -1.38(-1.78%) |
Apr 24, 2014 | 79.02 | 79.85 | 77.08 | 77.54 | 42,563 | -1.11(-1.41%) |
Apr 23, 2014 | 78.56 | 79.66 | 78.28 | 78.65 | 40,626 | +0.46(+0.59%) |
Apr 22, 2014 | 79.76 | 81.14 | 77.82 | 78.19 | 90,648 | -1.20(-1.51%) |
Apr 21, 2014 | 78.47 | 79.66 | 77.82 | 79.39 | 27,676 | +0.92(+1.18%) |
Apr 17, 2014 | 76.71 | 78.47 | 78.47 | 78.47 | 37,904 | +1.75(+2.28%) |
Apr 16, 2014 | 77.27 | 78.19 | 75.42 | 76.71 | 49,519 | +0.37(+0.48%) |
Apr 15, 2014 | 75.42 | 76.81 | 74.78 | 76.35 | 72,914 | +0.74(+0.98%) |
Apr 14, 2014 | 78.37 | 78.74 | 74.78 | 75.61 | 99,955 | -1.75(-2.26%) |
Apr 11, 2014 | 79.02 | 79.48 | 76.44 | 77.36 | 143,140 | -2.31(-2.89%) |
Apr 10, 2014 | 82.43 | 82.52 | 78.01 | 79.66 | 219,216 | -2.77(-3.36%) |
Apr 09, 2014 | 83.26 | 83.45 | 80.68 | 82.43 | 81,670 | +0.28(+0.34%) |
Apr 08, 2014 | 81.69 | 83.26 | 80.68 | 82.15 | 57,918 | +0.74(+0.91%) |
Apr 07, 2014 | 84.28 | 84.37 | 80.13 | 81.42 | 83,556 | -2.67(-3.18%) |
Apr 04, 2014 | 85.75 | 88.15 | 82.25 | 84.09 | 99,224 | -0.65(-0.76%) |
Apr 03, 2014 | 90.64 | 92.20 | 84.64 | 84.74 | 149,934 | -5.90(-6.51%) |
Apr 02, 2014 | 92.11 | 93.68 | 89.72 | 90.64 | 98,499 | -1.48(-1.60%) |
Apr 01, 2014 | 90.64 | 92.20 | 90.45 | 92.11 | 45,732 | +1.29(+1.42%) |
Mar 31, 2014 | 89.90 | 92.20 | 89.35 | 90.82 | 76,275 | +1.84(+2.07%) |
Mar 28, 2014 | 86.03 | 89.85 | 86.03 | 88.98 | 61,755 | +3.60(+4.21%) |
Mar 27, 2014 | 84.09 | 87.50 | 84.00 | 85.38 | 60,488 | +0.55(+0.65%) |
Mar 26, 2014 | 89.44 | 90.54 | 84.64 | 84.83 | 68,118 | -4.15(-4.66%) |
Mar 25, 2014 | 87.96 | 91.01 | 87.96 | 88.98 | 60,230 | +1.01(+1.15%) |
Mar 24, 2014 | 90.36 | 90.36 | 85.38 | 87.96 | 91,239 | -2.49(-2.75%) |
Mar 21, 2014 | 91.65 | 92.57 | 90.45 | 90.45 | 97,176 | +0.46(+0.51%) |
Mar 20, 2014 | 91.10 | 92.57 | 89.72 | 89.99 | 52,384 | -1.84(-2.01%) |
Mar 19, 2014 | 93.31 | 95.89 | 91.01 | 91.84 | 94,726 | -2.12(-2.26%) |
Mar 18, 2014 | 91.10 | 94.14 | 90.54 | 93.96 | 65,255 | +2.03(+2.21%) |
Mar 17, 2014 | 93.58 | 95.23 | 90.46 | 91.93 | 78,583 | -0.64(-0.69%) |
Mar 14, 2014 | 91.47 | 93.94 | 91.19 | 92.57 | 63,157 | -0.27(-0.30%) |
Mar 13, 2014 | 97.15 | 98.71 | 91.56 | 92.84 | 153,475 | -4.67(-4.79%) |
Mar 12, 2014 | 98.44 | 98.62 | 94.95 | 97.52 | 94,596 | -2.47(-2.47%) |
Mar 11, 2014 | 102.65 | 104.16 | 99.08 | 99.99 | 87,924 | -2.93(-2.85%) |
Mar 10, 2014 | 103.84 | 104.03 | 101.46 | 102.93 | 84,820 | -1.83(-1.75%) |
Mar 07, 2014 | 105.49 | 106.87 | 101.92 | 104.76 | 138,847 | -0.55(-0.52%) |
Mar 06, 2014 | 104.48 | 111.08 | 103.57 | 105.31 | 298,208 | +5.50(+5.51%) |
Mar 05, 2014 | 96.33 | 99.90 | 95.78 | 99.81 | 133,115 | +4.58(+4.81%) |
Mar 04, 2014 | 91.65 | 96.24 | 91.29 | 95.23 | 149,816 | +4.86(+5.38%) |
Mar 03, 2014 | 87.16 | 91.56 | 86.43 | 90.37 | 164,661 | +2.47(+2.82%) |
Feb 28, 2014 | 87.07 | 90.28 | 86.70 | 87.90 | 81,421 | +0.46(+0.52%) |
Feb 27, 2014 | 86.61 | 88.17 | 86.06 | 87.44 | 67,466 | +1.19(+1.38%) |
Feb 26, 2014 | 85.33 | 87.22 | 83.86 | 86.25 | 78,297 | +1.92(+2.28%) |
Feb 25, 2014 | 84.69 | 85.79 | 82.95 | 84.32 | 86,337 | -0.55(-0.65%) |
Feb 24, 2014 | 84.32 | 87.80 | 83.04 | 84.87 | 127,211 | +1.83(+2.21%) |
Feb 21, 2014 | 84.23 | 85.42 | 82.85 | 83.04 | 105,216 | -0.73(-0.88%) |
Feb 20, 2014 | 79.65 | 87.44 | 78.18 | 83.77 | 218,130 | +3.85(+4.82%) |
Feb 19, 2014 | 88.26 | 89.91 | 79.00 | 79.92 | 354,975 | -10.63(-11.74%) |
Feb 18, 2014 | 92.94 | 94.67 | 88.90 | 90.55 | 90,406 | -2.38(-2.56%) |
Feb 14, 2014 | 91.84 | 92.94 | 92.94 | 92.94 | 53,146 | +1.10(+1.20%) |
Feb 13, 2014 | 92.29 | 93.30 | 91.29 | 91.84 | 48,478 | -1.28(-1.38%) |
Feb 12, 2014 | 92.02 | 95.20 | 91.01 | 93.12 | 101,628 | +1.65(+1.80%) |
Feb 11, 2014 | 90.00 | 92.57 | 88.45 | 91.47 | 96,248 | +0.92(+1.01%) |
Feb 10, 2014 | 91.38 | 91.47 | 88.63 | 90.55 | 36,026 | -0.27(-0.30%) |
Feb 07, 2014 | 90.64 | 92.57 | 90.09 | 90.83 | 131,515 | +2.20(+2.48%) |
Feb 06, 2014 | 86.80 | 90.46 | 86.15 | 88.63 | 79,624 | +1.92(+2.22%) |
Feb 05, 2014 | 83.68 | 88.81 | 80.75 | 86.70 | 90,240 | +3.12(+3.73%) |
Feb 04, 2014 | 82.40 | 84.05 | 81.57 | 83.59 | 46,834 | +1.74(+2.13%) |