Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 71.24 | 72.33 | 70.17 | 71.80 | 2,576,353 | -0.08(-0.11%) |
Apr 29, 2014 | 69.78 | 72.55 | 68.64 | 71.88 | 3,295,595 | +3.16(+4.59%) |
Apr 28, 2014 | 69.67 | 71.64 | 66.81 | 68.72 | 4,611,524 | -0.10(-0.14%) |
Apr 25, 2014 | 73.45 | 73.81 | 68.58 | 68.82 | 4,079,835 | -5.42(-7.30%) |
Apr 24, 2014 | 75.03 | 75.11 | 72.37 | 74.24 | 2,390,933 | +0.18(+0.24%) |
Apr 23, 2014 | 76.42 | 76.52 | 73.77 | 74.06 | 1,483,644 | -2.21(-2.90%) |
Apr 22, 2014 | 75.69 | 77.63 | 75.60 | 76.27 | 1,561,385 | +0.86(+1.14%) |
Apr 21, 2014 | 76.33 | 76.40 | 74.73 | 75.41 | 1,395,464 | -0.78(-1.03%) |
Apr 17, 2014 | 74.97 | 76.19 | 76.19 | 76.19 | 2,609,090 | +0.78(+1.04%) |
Apr 16, 2014 | 74.81 | 77.31 | 74.16 | 75.41 | 2,627,135 | +1.33(+1.80%) |
Apr 15, 2014 | 71.53 | 74.77 | 71.18 | 74.08 | 4,216,842 | +3.14(+4.43%) |
Apr 14, 2014 | 71.28 | 71.82 | 69.39 | 70.94 | 2,398,965 | +0.69(+0.99%) |
Apr 11, 2014 | 71.38 | 73.73 | 69.08 | 70.24 | 3,489,373 | -2.59(-3.55%) |
Apr 10, 2014 | 77.98 | 78.22 | 72.72 | 72.83 | 3,206,018 | -5.52(-7.05%) |
Apr 09, 2014 | 76.64 | 78.80 | 75.70 | 78.35 | 2,778,455 | +1.81(+2.37%) |
Apr 08, 2014 | 74.23 | 78.03 | 73.62 | 76.54 | 4,081,745 | +2.41(+3.25%) |
Apr 07, 2014 | 75.78 | 76.02 | 71.67 | 74.13 | 4,797,157 | -2.07(-2.72%) |
Apr 04, 2014 | 81.98 | 82.24 | 74.49 | 76.20 | 5,942,426 | -4.99(-6.14%) |
Apr 03, 2014 | 84.71 | 85.53 | 80.76 | 81.19 | 2,104,434 | -3.43(-4.06%) |
Apr 02, 2014 | 84.84 | 85.66 | 83.61 | 84.62 | 1,889,890 | -0.35(-0.41%) |
Apr 01, 2014 | 81.13 | 85.17 | 80.70 | 84.97 | 2,943,234 | +4.41(+5.48%) |
Mar 31, 2014 | 80.53 | 81.98 | 80.10 | 80.56 | 1,841,438 | +0.48(+0.60%) |
Mar 28, 2014 | 79.71 | 81.94 | 79.22 | 80.08 | 2,410,618 | +0.09(+0.11%) |
Mar 27, 2014 | 82.04 | 82.12 | 78.99 | 79.99 | 4,031,575 | -2.45(-2.98%) |
Mar 26, 2014 | 86.26 | 86.30 | 82.18 | 82.44 | 2,449,916 | -3.35(-3.91%) |
Mar 25, 2014 | 87.49 | 88.71 | 84.76 | 85.80 | 1,884,028 | -0.98(-1.13%) |
Mar 24, 2014 | 90.57 | 91.30 | 85.41 | 86.78 | 2,703,185 | -3.49(-3.87%) |
Mar 21, 2014 | 92.14 | 93.14 | 90.20 | 90.27 | 2,097,531 | -1.65(-1.79%) |
Mar 20, 2014 | 92.20 | 93.60 | 91.23 | 91.92 | 1,492,890 | -0.36(-0.39%) |
Mar 19, 2014 | 93.40 | 93.85 | 91.50 | 92.27 | 1,505,406 | -1.28(-1.37%) |
Mar 18, 2014 | 92.96 | 94.81 | 92.80 | 93.55 | 1,084,404 | +0.60(+0.64%) |
Mar 17, 2014 | 93.20 | 95.06 | 92.89 | 92.96 | 1,796,995 | +1.41(+1.53%) |
Mar 14, 2014 | 91.44 | 93.63 | 90.91 | 91.55 | 1,823,185 | -0.23(-0.25%) |
Mar 13, 2014 | 95.40 | 95.84 | 90.80 | 91.78 | 1,823,668 | -3.09(-3.26%) |
Mar 12, 2014 | 92.79 | 95.31 | 91.19 | 94.88 | 2,458,401 | +1.74(+1.87%) |
Mar 11, 2014 | 96.01 | 96.01 | 92.48 | 93.13 | 1,995,562 | -2.50(-2.61%) |
Mar 10, 2014 | 97.07 | 97.63 | 95.06 | 95.63 | 1,662,073 | -0.46(-0.48%) |
Mar 07, 2014 | 97.27 | 97.34 | 94.73 | 96.10 | 2,655,592 | -0.28(-0.30%) |
Mar 06, 2014 | 95.87 | 96.69 | 95.20 | 96.38 | 2,746,825 | +0.96(+1.01%) |
Mar 05, 2014 | 94.92 | 95.85 | 94.13 | 95.42 | 2,580,244 | +0.36(+0.38%) |
Mar 04, 2014 | 91.59 | 95.37 | 91.20 | 95.05 | 2,975,749 | +5.64(+6.31%) |
Mar 03, 2014 | 87.87 | 89.55 | 87.32 | 89.42 | 1,743,383 | +0.28(+0.31%) |
Feb 28, 2014 | 89.51 | 91.46 | 87.66 | 89.14 | 2,329,252 | +0.46(+0.52%) |
Feb 27, 2014 | 89.10 | 89.64 | 88.53 | 88.68 | 1,543,635 | -0.41(-0.46%) |
Feb 26, 2014 | 90.47 | 91.28 | 88.22 | 89.09 | 2,110,857 | -0.76(-0.85%) |
Feb 25, 2014 | 87.66 | 91.32 | 86.99 | 89.85 | 2,794,009 | +2.47(+2.83%) |
Feb 24, 2014 | 85.85 | 87.57 | 85.84 | 87.38 | 1,470,604 | +1.19(+1.38%) |
Feb 21, 2014 | 86.13 | 87.12 | 85.56 | 86.19 | 2,215,835 | +0.11(+0.12%) |
Feb 20, 2014 | 83.69 | 86.18 | 83.69 | 86.08 | 2,589,879 | +2.70(+3.24%) |
Feb 19, 2014 | 82.59 | 84.48 | 82.56 | 83.38 | 2,125,436 | +0.37(+0.44%) |
Feb 18, 2014 | 81.09 | 83.47 | 80.53 | 83.01 | 2,236,789 | +1.87(+2.30%) |
Feb 14, 2014 | 81.76 | 81.15 | 81.15 | 81.15 | 2,514,293 | -0.93(-1.14%) |
Feb 13, 2014 | 79.39 | 82.23 | 78.90 | 82.08 | 3,238,612 | +1.81(+2.25%) |
Feb 12, 2014 | 78.21 | 82.82 | 77.90 | 80.27 | 10,734,240 | +5.40(+7.21%) |
Feb 11, 2014 | 75.76 | 75.76 | 73.86 | 74.88 | 4,024,785 | +0.13(+0.18%) |
Feb 10, 2014 | 74.74 | 75.38 | 73.25 | 74.74 | 2,906,461 | -0.36(-0.47%) |
Feb 07, 2014 | 71.06 | 75.96 | 71.01 | 75.10 | 5,862,211 | +6.50(+9.48%) |
Feb 06, 2014 | 67.78 | 68.78 | 66.77 | 68.60 | 2,416,051 | +0.87(+1.29%) |
Feb 05, 2014 | 67.83 | 68.06 | 66.42 | 67.73 | 2,269,107 | -0.19(-0.28%) |
Feb 04, 2014 | 65.90 | 68.12 | 65.54 | 67.91 | 2,659,361 | +2.19(+3.33%) |