Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 76.92 | 77.31 | 74.77 | 75.08 | 121,611 | -1.78(-2.32%) |
Apr 29, 2014 | 77.69 | 78.06 | 76.50 | 76.86 | 68,723 | -0.44(-0.57%) |
Apr 28, 2014 | 75.79 | 77.94 | 75.46 | 77.30 | 75,108 | -0.21(-0.27%) |
Apr 25, 2014 | 78.91 | 78.99 | 76.80 | 77.51 | 51,216 | -1.95(-2.45%) |
Apr 24, 2014 | 80.36 | 80.36 | 78.57 | 79.46 | 90,787 | -0.27(-0.34%) |
Apr 23, 2014 | 80.44 | 80.74 | 79.65 | 79.73 | 78,365 | -1.15(-1.42%) |
Apr 22, 2014 | 81.93 | 82.11 | 80.71 | 80.88 | 95,419 | -0.91(-1.11%) |
Apr 21, 2014 | 82.22 | 82.81 | 81.66 | 81.79 | 63,850 | -0.13(-0.16%) |
Apr 17, 2014 | 81.51 | 81.92 | 81.92 | 81.92 | 58,900 | +0.28(+0.34%) |
Apr 16, 2014 | 81.16 | 81.85 | 80.27 | 81.64 | 36,750 | +0.75(+0.93%) |
Apr 15, 2014 | 81.69 | 81.72 | 79.00 | 80.89 | 110,665 | -0.66(-0.82%) |
Apr 14, 2014 | 81.77 | 82.41 | 80.91 | 81.55 | 89,960 | +0.25(+0.31%) |
Apr 11, 2014 | 81.48 | 82.57 | 80.36 | 81.30 | 98,708 | -0.90(-1.09%) |
Apr 10, 2014 | 84.13 | 84.58 | 81.09 | 82.20 | 104,621 | -1.77(-2.11%) |
Apr 09, 2014 | 82.61 | 84.07 | 81.61 | 83.97 | 131,621 | +1.31(+1.58%) |
Apr 08, 2014 | 81.26 | 83.45 | 80.52 | 82.66 | 110,609 | +1.59(+1.96%) |
Apr 07, 2014 | 80.63 | 82.08 | 79.70 | 81.07 | 93,067 | +0.13(+0.16%) |
Apr 04, 2014 | 84.05 | 84.13 | 80.11 | 80.94 | 74,955 | -2.64(-3.16%) |
Apr 03, 2014 | 83.53 | 83.99 | 82.53 | 83.58 | 93,507 | +0.49(+0.59%) |
Apr 02, 2014 | 81.78 | 83.22 | 80.97 | 83.09 | 77,946 | +1.23(+1.50%) |
Apr 01, 2014 | 82.45 | 82.58 | 80.75 | 81.86 | 123,430 | -0.25(-0.30%) |
Mar 31, 2014 | 77.85 | 82.34 | 77.23 | 82.11 | 156,677 | +4.51(+5.81%) |
Mar 28, 2014 | 78.80 | 79.78 | 77.48 | 77.60 | 98,160 | -1.24(-1.57%) |
Mar 27, 2014 | 79.12 | 79.97 | 77.85 | 78.84 | 90,841 | -0.57(-0.72%) |
Mar 26, 2014 | 79.83 | 80.20 | 79.03 | 79.41 | 111,038 | -0.14(-0.18%) |
Mar 25, 2014 | 80.47 | 80.63 | 79.08 | 79.55 | 72,105 | -0.31(-0.39%) |
Mar 24, 2014 | 80.67 | 80.81 | 79.34 | 79.86 | 66,311 | -0.76(-0.94%) |
Mar 21, 2014 | 81.00 | 82.55 | 80.13 | 80.62 | 137,651 | -0.46(-0.57%) |
Mar 20, 2014 | 80.30 | 81.81 | 79.96 | 81.08 | 96,409 | +0.47(+0.58%) |
Mar 19, 2014 | 80.83 | 81.53 | 79.86 | 80.61 | 63,532 | -0.47(-0.58%) |
Mar 18, 2014 | 80.60 | 81.80 | 79.77 | 81.08 | 114,622 | +0.62(+0.77%) |
Mar 17, 2014 | 79.72 | 80.93 | 79.17 | 80.46 | 132,398 | +1.46(+1.85%) |
Mar 14, 2014 | 77.07 | 80.50 | 76.82 | 79.00 | 153,137 | +2.38(+3.11%) |
Mar 13, 2014 | 78.37 | 78.37 | 75.95 | 76.62 | 85,533 | -1.48(-1.90%) |
Mar 12, 2014 | 78.50 | 79.00 | 76.15 | 78.10 | 149,327 | -0.19(-0.24%) |
Mar 11, 2014 | 81.75 | 82.67 | 78.06 | 78.29 | 144,202 | -3.53(-4.31%) |
Mar 10, 2014 | 81.33 | 83.73 | 81.33 | 81.82 | 198,716 | +0.49(+0.60%) |
Mar 07, 2014 | 86.30 | 88.19 | 77.03 | 81.33 | 1,343,035 | -15.23(-15.77%) |
Mar 06, 2014 | 97.15 | 98.73 | 96.15 | 96.56 | 92,952 | +0.03(+0.03%) |
Mar 05, 2014 | 95.41 | 96.63 | 94.82 | 96.53 | 63,639 | +1.07(+1.12%) |
Mar 04, 2014 | 95.47 | 97.60 | 95.00 | 95.46 | 119,705 | +1.14(+1.21%) |
Mar 03, 2014 | 93.75 | 94.99 | 93.39 | 94.32 | 104,228 | +0.06(+0.06%) |
Feb 28, 2014 | 95.29 | 95.88 | 93.56 | 94.26 | 98,646 | -0.90(-0.95%) |
Feb 27, 2014 | 96.07 | 96.80 | 94.35 | 95.16 | 65,203 | -1.54(-1.59%) |
Feb 26, 2014 | 96.79 | 98.05 | 95.41 | 96.70 | 91,003 | +0.25(+0.26%) |
Feb 25, 2014 | 97.59 | 98.58 | 96.13 | 96.45 | 119,112 | -1.62(-1.65%) |
Feb 24, 2014 | 97.66 | 98.54 | 97.34 | 98.07 | 45,283 | +0.01(+0.01%) |
Feb 21, 2014 | 99.28 | 99.41 | 97.42 | 98.06 | 53,843 | -0.87(-0.88%) |
Feb 20, 2014 | 97.16 | 99.42 | 97.16 | 98.93 | 30,628 | +1.47(+1.51%) |
Feb 19, 2014 | 98.61 | 99.21 | 97.07 | 97.46 | 51,961 | -1.46(-1.48%) |
Feb 18, 2014 | 97.02 | 99.97 | 95.96 | 98.92 | 67,389 | +2.54(+2.64%) |
Feb 14, 2014 | 96.64 | 96.38 | 96.38 | 96.38 | 27,500 | -0.30(-0.31%) |
Feb 13, 2014 | 95.25 | 96.98 | 95.00 | 96.68 | 34,021 | +0.49(+0.51%) |
Feb 12, 2014 | 96.80 | 97.99 | 95.68 | 96.19 | 35,249 | -0.87(-0.90%) |
Feb 11, 2014 | 95.47 | 97.11 | 95.26 | 97.06 | 61,296 | +1.32(+1.38%) |
Feb 10, 2014 | 95.22 | 96.45 | 94.07 | 95.74 | 50,489 | +0.73(+0.77%) |
Feb 07, 2014 | 94.32 | 95.37 | 93.59 | 95.01 | 78,457 | +0.83(+0.88%) |
Feb 06, 2014 | 94.93 | 95.35 | 93.27 | 94.18 | 87,315 | -0.32(-0.34%) |
Feb 05, 2014 | 94.24 | 94.65 | 92.58 | 94.50 | 68,605 | +0.58(+0.62%) |
Feb 04, 2014 | 93.23 | 94.44 | 92.37 | 93.92 | 65,938 | +1.36(+1.47%) |