Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.75 | 37.75 | 34.00 | 36.62 | 49,683 | +0.88(+2.45%) |
Apr 29, 2014 | 32.00 | 37.75 | 32.00 | 35.75 | 122,797 | +2.50(+7.52%) |
Apr 28, 2014 | 31.75 | 33.25 | 27.00 | 33.25 | 510,466 | -35.00(-51.28%) |
Apr 25, 2014 | 71.50 | 72.00 | 67.25 | 68.25 | 27,092 | -3.25(-4.55%) |
Apr 24, 2014 | 73.00 | 73.25 | 69.25 | 71.50 | 23,041 | -2.00(-2.72%) |
Apr 23, 2014 | 73.75 | 77.00 | 71.75 | 73.50 | 21,570 | +0.00(+0.00%) |
Apr 22, 2014 | 69.00 | 74.00 | 69.00 | 73.50 | 37,378 | +3.75(+5.38%) |
Apr 21, 2014 | 68.25 | 71.50 | 68.00 | 69.75 | 32,951 | +1.50(+2.20%) |
Apr 17, 2014 | 66.00 | 68.25 | 68.25 | 68.25 | 28,684 | +2.50(+3.80%) |
Apr 16, 2014 | 66.25 | 68.00 | 63.75 | 65.75 | 26,569 | -0.25(-0.38%) |
Apr 15, 2014 | 66.75 | 67.50 | 58.75 | 66.00 | 85,332 | -1.50(-2.22%) |
Apr 14, 2014 | 70.75 | 71.25 | 65.50 | 67.50 | 72,736 | -4.00(-5.59%) |
Apr 11, 2014 | 73.50 | 74.74 | 70.75 | 71.50 | 31,716 | -3.75(-4.98%) |
Apr 10, 2014 | 76.25 | 76.75 | 71.00 | 75.25 | 49,162 | -0.75(-0.99%) |
Apr 09, 2014 | 75.25 | 77.50 | 75.25 | 76.00 | 43,136 | +1.00(+1.33%) |
Apr 08, 2014 | 76.00 | 78.25 | 74.25 | 75.00 | 43,802 | -1.25(-1.64%) |
Apr 07, 2014 | 78.75 | 80.75 | 74.25 | 76.25 | 49,217 | -2.25(-2.87%) |
Apr 04, 2014 | 81.00 | 82.25 | 76.38 | 78.50 | 34,348 | -2.50(-3.09%) |
Apr 03, 2014 | 84.75 | 84.75 | 79.25 | 81.00 | 37,722 | -3.50(-4.14%) |
Apr 02, 2014 | 85.75 | 87.50 | 83.50 | 84.50 | 26,158 | -0.25(-0.29%) |
Apr 01, 2014 | 81.50 | 87.00 | 81.50 | 84.75 | 32,224 | +3.75(+4.63%) |
Mar 31, 2014 | 82.25 | 85.00 | 79.88 | 81.00 | 36,910 | -0.25(-0.31%) |
Mar 28, 2014 | 78.75 | 82.50 | 77.75 | 81.25 | 38,764 | +3.50(+4.50%) |
Mar 27, 2014 | 76.25 | 79.75 | 72.12 | 77.75 | 45,534 | +0.62(+0.81%) |
Mar 26, 2014 | 80.75 | 82.75 | 75.75 | 77.12 | 51,329 | -3.62(-4.49%) |
Mar 25, 2014 | 83.75 | 90.00 | 79.25 | 80.75 | 46,341 | -2.50(-3.00%) |
Mar 24, 2014 | 84.50 | 86.25 | 78.25 | 83.25 | 49,657 | -1.50(-1.77%) |
Mar 21, 2014 | 89.00 | 89.50 | 84.25 | 84.75 | 51,008 | -4.50(-5.04%) |
Mar 20, 2014 | 90.75 | 91.20 | 87.75 | 89.25 | 18,237 | -1.50(-1.65%) |
Mar 19, 2014 | 93.00 | 93.50 | 90.00 | 90.75 | 21,026 | -1.50(-1.63%) |
Mar 18, 2014 | 86.00 | 92.50 | 85.50 | 92.25 | 36,849 | +6.25(+7.27%) |
Mar 17, 2014 | 88.50 | 88.50 | 85.25 | 86.00 | 40,633 | -2.75(-3.10%) |
Mar 14, 2014 | 87.50 | 90.50 | 83.75 | 88.75 | 86,430 | -3.25(-3.53%) |
Mar 13, 2014 | 92.50 | 94.25 | 88.25 | 92.00 | 47,532 | +0.00(+0.00%) |
Mar 12, 2014 | 92.75 | 96.12 | 90.00 | 92.00 | 38,546 | -0.50(-0.54%) |
Mar 11, 2014 | 94.50 | 95.00 | 89.75 | 92.50 | 51,518 | +0.50(+0.54%) |
Mar 10, 2014 | 92.25 | 92.75 | 90.25 | 92.00 | 24,280 | +0.50(+0.55%) |
Mar 07, 2014 | 92.00 | 92.75 | 89.25 | 91.50 | 36,731 | -1.00(-1.08%) |
Mar 06, 2014 | 95.50 | 96.50 | 90.50 | 92.50 | 45,137 | -2.25(-2.37%) |
Mar 05, 2014 | 96.25 | 96.50 | 94.25 | 94.75 | 25,844 | -1.25(-1.30%) |
Mar 04, 2014 | 95.75 | 98.25 | 95.75 | 96.00 | 38,208 | +1.50(+1.59%) |
Mar 03, 2014 | 92.00 | 95.50 | 87.50 | 94.50 | 48,443 | +0.00(+0.00%) |
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%) |