Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 70.61 | 71.58 | 67.66 | 69.27 | 734,899 | -1.06(-1.51%) |
Mar 28, 2014 | 80.13 | 80.25 | 68.56 | 70.33 | 1,889,253 | -9.99(-12.44%) |
Mar 27, 2014 | 77.50 | 80.88 | 72.50 | 80.32 | 2,346,267 | +2.82(+3.64%) |
Mar 26, 2014 | 75.15 | 80.73 | 74.06 | 77.50 | 957,805 | +3.63(+4.91%) |
Mar 25, 2014 | 73.84 | 75.90 | 71.19 | 73.87 | 399,854 | +0.35(+0.48%) |
Mar 24, 2014 | 79.11 | 82.19 | 72.50 | 73.52 | 847,939 | -6.39(-8.00%) |
Mar 21, 2014 | 85.80 | 86.74 | 78.58 | 79.91 | 773,714 | -5.89(-6.86%) |
Mar 20, 2014 | 86.38 | 87.23 | 84.00 | 85.80 | 170,948 | -0.96(-1.11%) |
Mar 19, 2014 | 85.33 | 87.18 | 83.29 | 86.76 | 261,700 | +1.72(+2.02%) |
Mar 18, 2014 | 81.55 | 86.15 | 81.55 | 85.04 | 301,018 | +3.68(+4.52%) |
Mar 17, 2014 | 82.17 | 84.35 | 80.78 | 81.36 | 187,783 | -0.04(-0.05%) |
Mar 14, 2014 | 80.90 | 82.59 | 80.05 | 81.40 | 186,916 | -0.08(-0.10%) |
Mar 13, 2014 | 83.66 | 84.44 | 80.00 | 81.48 | 242,207 | -1.54(-1.85%) |
Mar 12, 2014 | 81.12 | 84.57 | 80.12 | 83.02 | 217,654 | +1.15(+1.40%) |
Mar 11, 2014 | 83.46 | 85.05 | 81.10 | 81.87 | 173,007 | -1.90(-2.27%) |
Mar 10, 2014 | 84.00 | 84.16 | 79.50 | 83.77 | 316,472 | -0.06(-0.07%) |
Mar 07, 2014 | 86.15 | 86.46 | 81.05 | 83.83 | 408,592 | -1.57(-1.84%) |
Mar 06, 2014 | 92.41 | 93.33 | 85.06 | 85.40 | 637,186 | -3.57(-4.01%) |
Mar 05, 2014 | 87.99 | 88.99 | 86.69 | 88.97 | 457,704 | +2.05(+2.36%) |
Mar 04, 2014 | 84.21 | 87.03 | 84.21 | 86.92 | 449,318 | +3.43(+4.11%) |
Mar 03, 2014 | 78.78 | 85.29 | 76.79 | 83.49 | 736,340 | +3.87(+4.86%) |
Feb 28, 2014 | 81.10 | 88.99 | 79.01 | 79.62 | 2,509,021 | +1.24(+1.58%) |
Feb 27, 2014 | 78.00 | 79.23 | 76.60 | 78.38 | 440,513 | +0.02(+0.03%) |
Feb 26, 2014 | 76.87 | 79.67 | 76.61 | 78.36 | 474,604 | +1.46(+1.90%) |
Feb 25, 2014 | 76.88 | 77.30 | 75.15 | 76.90 | 253,766 | +0.29(+0.38%) |
Feb 24, 2014 | 75.59 | 78.17 | 75.09 | 76.61 | 358,383 | +1.52(+2.02%) |
Feb 21, 2014 | 73.51 | 76.38 | 73.32 | 75.09 | 379,406 | +1.96(+2.68%) |
Feb 20, 2014 | 72.48 | 73.50 | 71.03 | 73.13 | 507,440 | +0.72(+0.99%) |
Feb 19, 2014 | 70.65 | 75.42 | 70.65 | 72.41 | 691,326 | +1.70(+2.40%) |
Feb 18, 2014 | 68.23 | 70.96 | 68.01 | 70.71 | 343,898 | +3.08(+4.55%) |
Feb 14, 2014 | 69.17 | 67.63 | 67.63 | 67.63 | 208,100 | -1.52(-2.20%) |
Feb 13, 2014 | 68.50 | 70.38 | 67.66 | 69.15 | 553,064 | -0.16(-0.23%) |
Feb 12, 2014 | 66.73 | 71.01 | 66.22 | 69.31 | 411,745 | +2.67(+4.01%) |
Feb 11, 2014 | 67.59 | 68.04 | 65.60 | 66.64 | 391,876 | -0.69(-1.02%) |
Feb 10, 2014 | 65.70 | 68.12 | 65.55 | 67.33 | 337,798 | +1.64(+2.50%) |
Feb 07, 2014 | 62.08 | 67.88 | 61.94 | 65.69 | 576,142 | +2.16(+3.40%) |
Feb 06, 2014 | 62.48 | 65.27 | 62.48 | 63.53 | 274,879 | +1.42(+2.29%) |
Feb 05, 2014 | 62.40 | 63.00 | 60.05 | 62.11 | 356,642 | -1.05(-1.66%) |
Feb 04, 2014 | 63.00 | 64.58 | 62.46 | 63.16 | 357,025 | +0.56(+0.89%) |
Feb 03, 2014 | 65.33 | 65.98 | 62.25 | 62.60 | 606,709 | -2.43(-3.74%) |
Jan 31, 2014 | 65.57 | 66.44 | 64.10 | 65.03 | 488,631 | -2.41(-3.57%) |
Jan 30, 2014 | 67.56 | 69.44 | 67.13 | 67.44 | 687,776 | -0.11(-0.16%) |
Jan 29, 2014 | 64.51 | 67.82 | 63.36 | 67.55 | 1,155,064 | +1.43(+2.16%) |
Jan 28, 2014 | 67.35 | 67.69 | 65.66 | 66.12 | 1,104,199 | +0.74(+1.13%) |
Jan 27, 2014 | 69.47 | 69.49 | 63.46 | 65.38 | 462,713 | -2.96(-4.33%) |
Jan 24, 2014 | 69.63 | 70.11 | 66.11 | 68.34 | 590,820 | -1.91(-2.72%) |
Jan 23, 2014 | 71.28 | 71.28 | 68.93 | 70.25 | 739,593 | -0.76(-1.07%) |
Jan 22, 2014 | 72.83 | 73.69 | 70.76 | 71.01 | 812,587 | -1.89(-2.59%) |
Jan 21, 2014 | 75.16 | 75.36 | 72.35 | 72.90 | 595,534 | +0.00(+0.00%) |
Jan 17, 2014 | 74.57 | 72.90 | 72.90 | 72.90 | 447,000 | -1.67(-2.24%) |
Jan 16, 2014 | 73.65 | 75.20 | 72.65 | 74.57 | 551,297 | +0.92(+1.25%) |
Jan 15, 2014 | 75.45 | 76.00 | 72.03 | 73.65 | 856,937 | -1.80(-2.39%) |
Jan 14, 2014 | 77.93 | 79.00 | 73.40 | 75.45 | 1,114,226 | -0.81(-1.06%) |
Jan 13, 2014 | 79.25 | 83.27 | 75.00 | 76.26 | 3,560,988 | +2.28(+3.08%) |
Jan 10, 2014 | 71.36 | 74.75 | 69.50 | 73.98 | 1,138,389 | +3.33(+4.71%) |
Jan 09, 2014 | 63.50 | 70.68 | 63.05 | 70.65 | 720,278 | +7.66(+12.16%) |
Jan 08, 2014 | 61.66 | 63.49 | 60.57 | 62.99 | 308,253 | +1.57(+2.56%) |
Jan 07, 2014 | 62.59 | 62.88 | 59.78 | 61.42 | 314,851 | -0.68(-1.10%) |
Jan 06, 2014 | 60.99 | 62.24 | 58.18 | 62.10 | 567,776 | +1.62(+2.68%) |
Jan 03, 2014 | 59.47 | 60.66 | 58.72 | 60.48 | 337,805 | +1.28(+2.16%) |