Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 71.60 | 71.79 | 71.13 | 71.41 | 1,405 | -0.09(-0.13%) |
Apr 29, 2014 | 71.88 | 72.54 | 71.51 | 71.51 | 2,303 | -0.75(-1.04%) |
Apr 28, 2014 | 73.39 | 73.39 | 71.63 | 72.26 | 3,080 | -1.22(-1.67%) |
Apr 25, 2014 | 73.49 | 75.09 | 71.79 | 73.49 | 2,781 | +0.00(+0.00%) |
Apr 24, 2014 | 74.15 | 74.24 | 71.60 | 73.49 | 2,249 | -0.28(-0.38%) |
Apr 23, 2014 | 74.90 | 75.37 | 72.92 | 73.77 | 2,689 | -1.51(-2.00%) |
Apr 22, 2014 | 75.65 | 75.65 | 74.90 | 75.28 | 1,895 | -0.19(-0.25%) |
Apr 21, 2014 | 75.37 | 75.56 | 74.24 | 75.46 | 1,939 | +0.09(+0.12%) |
Apr 17, 2014 | 74.90 | 75.37 | 75.37 | 75.37 | 3,736 | +0.47(+0.63%) |
Apr 16, 2014 | 75.09 | 75.56 | 73.67 | 74.90 | 2,939 | -0.28(-0.38%) |
Apr 15, 2014 | 74.15 | 75.56 | 72.36 | 75.18 | 2,623 | +1.22(+1.66%) |
Apr 14, 2014 | 75.37 | 75.75 | 73.86 | 73.96 | 4,466 | -0.66(-0.88%) |
Apr 11, 2014 | 74.24 | 75.84 | 73.67 | 74.62 | 2,713 | -0.75(-1.00%) |
Apr 10, 2014 | 74.50 | 78.01 | 74.50 | 75.37 | 9,830 | +0.00(+0.00%) |
Apr 09, 2014 | 74.71 | 77.44 | 74.71 | 75.37 | 6,400 | +0.28(+0.38%) |
Apr 08, 2014 | 76.12 | 76.88 | 74.33 | 75.09 | 6,049 | -1.22(-1.60%) |
Apr 07, 2014 | 75.37 | 78.01 | 73.71 | 76.31 | 7,689 | -0.94(-1.22%) |
Apr 04, 2014 | 78.95 | 79.04 | 76.69 | 77.25 | 6,075 | -1.88(-2.38%) |
Apr 03, 2014 | 81.96 | 83.85 | 78.76 | 79.14 | 8,838 | -3.67(-4.44%) |
Apr 02, 2014 | 83.57 | 84.13 | 82.34 | 82.81 | 6,553 | -0.09(-0.11%) |
Apr 01, 2014 | 82.81 | 84.13 | 82.06 | 82.91 | 5,412 | -0.19(-0.23%) |
Mar 31, 2014 | 84.23 | 86.77 | 82.72 | 83.10 | 6,683 | -0.38(-0.45%) |
Mar 28, 2014 | 83.85 | 84.04 | 82.44 | 83.47 | 4,688 | +0.00(+0.00%) |
Mar 27, 2014 | 84.32 | 84.79 | 82.44 | 83.47 | 4,499 | -2.64(-3.06%) |
Mar 26, 2014 | 91.29 | 91.65 | 85.83 | 86.11 | 2,931 | -4.80(-5.28%) |
Mar 25, 2014 | 91.48 | 93.27 | 90.63 | 90.92 | 2,355 | +0.47(+0.52%) |
Mar 24, 2014 | 94.21 | 94.97 | 89.60 | 90.44 | 4,831 | -4.24(-4.48%) |
Mar 21, 2014 | 103.63 | 104.25 | 94.40 | 94.68 | 7,287 | -8.48(-8.22%) |
Mar 20, 2014 | 104.01 | 104.58 | 103.16 | 103.16 | 1,145 | -0.56(-0.54%) |
Mar 19, 2014 | 104.58 | 106.08 | 101.40 | 103.73 | 4,400 | -0.85(-0.81%) |
Mar 18, 2014 | 108.72 | 109.19 | 104.01 | 104.58 | 3,281 | -3.49(-3.23%) |
Mar 17, 2014 | 106.46 | 115.32 | 105.14 | 108.06 | 5,667 | +7.63(+7.60%) |
Mar 14, 2014 | 100.71 | 101.28 | 97.04 | 100.43 | 2,205 | +0.28(+0.28%) |
Mar 13, 2014 | 99.87 | 102.97 | 98.36 | 100.15 | 5,608 | +0.38(+0.38%) |
Mar 12, 2014 | 101.37 | 104.48 | 95.91 | 99.77 | 7,836 | -0.94(-0.94%) |
Mar 11, 2014 | 105.52 | 110.13 | 99.02 | 100.71 | 16,529 | -8.10(-7.45%) |
Mar 10, 2014 | 100.81 | 109.85 | 100.81 | 108.82 | 4,750 | +7.54(+7.44%) |
Mar 07, 2014 | 102.97 | 104.58 | 101.18 | 101.28 | 4,053 | -2.07(-2.00%) |
Mar 06, 2014 | 104.67 | 105.80 | 103.35 | 103.35 | 2,059 | -0.85(-0.81%) |
Mar 05, 2014 | 104.57 | 104.86 | 102.79 | 104.20 | 2,651 | -0.19(-0.18%) |
Mar 04, 2014 | 103.73 | 105.14 | 103.17 | 104.39 | 2,890 | +0.94(+0.91%) |
Mar 03, 2014 | 103.07 | 105.65 | 101.39 | 103.45 | 3,665 | +0.38(+0.36%) |
Feb 28, 2014 | 105.51 | 106.26 | 101.95 | 103.07 | 5,648 | -2.25(-2.14%) |
Feb 27, 2014 | 107.11 | 107.11 | 105.14 | 105.33 | 2,724 | -1.03(-0.97%) |
Feb 26, 2014 | 107.39 | 107.39 | 105.33 | 106.36 | 2,332 | +0.00(+0.00%) |
Feb 25, 2014 | 106.36 | 107.48 | 103.54 | 106.36 | 3,630 | +1.03(+0.98%) |
Feb 24, 2014 | 113.11 | 114.89 | 105.33 | 105.33 | 6,077 | -9.57(-8.33%) |
Feb 21, 2014 | 110.20 | 115.58 | 110.11 | 114.89 | 2,562 | +4.41(+3.99%) |
Feb 20, 2014 | 110.01 | 112.45 | 109.36 | 110.48 | 2,166 | +0.47(+0.43%) |
Feb 19, 2014 | 113.20 | 113.20 | 109.36 | 110.01 | 3,826 | -2.72(-2.41%) |
Feb 18, 2014 | 115.36 | 115.36 | 111.33 | 112.73 | 3,801 | -3.94(-3.38%) |
Feb 14, 2014 | 110.67 | 116.67 | 116.67 | 116.67 | 3,625 | +5.81(+5.25%) |
Feb 13, 2014 | 110.30 | 111.61 | 110.30 | 110.86 | 782 | +0.28(+0.25%) |
Feb 12, 2014 | 114.42 | 114.70 | 108.42 | 110.58 | 3,120 | -2.81(-2.48%) |
Feb 11, 2014 | 111.98 | 115.14 | 110.58 | 113.39 | 2,119 | +1.31(+1.17%) |
Feb 10, 2014 | 109.83 | 114.05 | 109.83 | 112.08 | 5,018 | +3.00(+2.75%) |
Feb 07, 2014 | 113.86 | 113.86 | 107.76 | 109.08 | 9,044 | -4.13(-3.65%) |
Feb 06, 2014 | 116.95 | 118.07 | 110.77 | 113.20 | 7,592 | -5.72(-4.81%) |
Feb 05, 2014 | 121.55 | 122.00 | 116.67 | 118.92 | 2,551 | -2.72(-2.24%) |
Feb 04, 2014 | 122.86 | 124.18 | 118.45 | 121.64 | 2,557 | -1.59(-1.29%) |