Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 100.20 | 101.88 | 96.60 | 100.20 | 7,820 | -0.12(-0.12%) |
Apr 29, 2014 | 97.44 | 102.36 | 93.48 | 100.32 | 11,470 | +3.84(+3.98%) |
Apr 28, 2014 | 94.92 | 98.40 | 89.64 | 96.48 | 15,377 | +2.40(+2.55%) |
Apr 25, 2014 | 100.80 | 100.80 | 92.28 | 94.08 | 24,335 | -7.56(-7.44%) |
Apr 24, 2014 | 104.76 | 104.76 | 97.80 | 101.64 | 20,612 | -2.52(-2.42%) |
Apr 23, 2014 | 114.00 | 114.00 | 102.12 | 104.16 | 21,313 | -9.36(-8.25%) |
Apr 22, 2014 | 111.24 | 116.39 | 108.00 | 113.52 | 16,252 | +4.20(+3.84%) |
Apr 21, 2014 | 107.88 | 111.24 | 105.12 | 109.32 | 14,287 | +2.64(+2.47%) |
Apr 17, 2014 | 108.36 | 106.68 | 106.68 | 106.68 | 11,333 | -2.28(-2.09%) |
Apr 16, 2014 | 106.68 | 110.76 | 102.60 | 108.96 | 12,666 | +3.36(+3.18%) |
Apr 15, 2014 | 109.80 | 109.80 | 98.40 | 105.60 | 16,887 | -4.08(-3.72%) |
Apr 14, 2014 | 114.72 | 118.32 | 106.74 | 109.68 | 19,575 | -2.76(-2.45%) |
Apr 11, 2014 | 116.52 | 121.56 | 111.12 | 112.44 | 14,514 | -5.40(-4.58%) |
Apr 10, 2014 | 128.04 | 129.12 | 115.56 | 117.84 | 13,384 | -10.20(-7.97%) |
Apr 09, 2014 | 119.28 | 128.28 | 117.48 | 128.04 | 8,832 | +8.76(+7.34%) |
Apr 08, 2014 | 123.72 | 126.36 | 117.72 | 119.28 | 13,235 | -3.60(-2.93%) |
Apr 07, 2014 | 119.76 | 126.72 | 116.04 | 122.88 | 14,592 | +0.36(+0.29%) |
Apr 04, 2014 | 134.64 | 136.44 | 120.00 | 122.52 | 20,319 | -11.76(-8.76%) |
Apr 03, 2014 | 136.80 | 137.64 | 130.20 | 134.28 | 18,201 | -1.80(-1.32%) |
Apr 02, 2014 | 132.00 | 137.52 | 129.48 | 136.08 | 31,547 | +4.20(+3.18%) |
Apr 01, 2014 | 130.92 | 135.12 | 128.88 | 131.88 | 12,006 | +2.40(+1.85%) |
Mar 31, 2014 | 125.28 | 134.04 | 123.95 | 129.48 | 18,380 | +5.16(+4.15%) |
Mar 28, 2014 | 131.16 | 131.40 | 123.48 | 124.32 | 10,893 | -4.68(-3.63%) |
Mar 27, 2014 | 129.84 | 134.28 | 127.89 | 129.00 | 13,163 | -1.56(-1.19%) |
Mar 26, 2014 | 136.56 | 140.04 | 130.20 | 130.56 | 10,722 | -4.44(-3.29%) |
Mar 25, 2014 | 137.16 | 143.40 | 132.00 | 135.00 | 12,690 | -1.08(-0.79%) |
Mar 24, 2014 | 139.08 | 140.22 | 126.00 | 136.08 | 21,209 | -2.76(-1.99%) |
Mar 21, 2014 | 144.72 | 148.80 | 138.00 | 138.84 | 27,731 | -5.76(-3.98%) |
Mar 20, 2014 | 150.72 | 152.16 | 144.02 | 144.60 | 9,998 | -6.48(-4.29%) |
Mar 19, 2014 | 154.20 | 155.88 | 147.48 | 151.08 | 10,495 | -2.28(-1.49%) |
Mar 18, 2014 | 145.80 | 154.55 | 145.51 | 153.36 | 10,859 | +7.80(+5.36%) |
Mar 17, 2014 | 149.76 | 154.08 | 144.84 | 145.56 | 13,591 | -2.52(-1.70%) |
Mar 14, 2014 | 150.96 | 151.97 | 145.92 | 148.08 | 13,994 | -3.96(-2.60%) |
Mar 13, 2014 | 161.40 | 163.44 | 151.20 | 152.04 | 18,302 | -8.28(-5.16%) |
Mar 12, 2014 | 167.04 | 169.80 | 158.88 | 160.32 | 14,659 | -7.68(-4.57%) |
Mar 11, 2014 | 174.12 | 174.72 | 165.36 | 168.00 | 23,524 | -3.24(-1.89%) |
Mar 10, 2014 | 169.20 | 173.76 | 168.60 | 171.24 | 23,684 | -1.20(-0.70%) |
Mar 07, 2014 | 174.00 | 179.02 | 167.40 | 172.44 | 25,373 | +1.68(+0.98%) |
Mar 06, 2014 | 170.64 | 173.28 | 165.24 | 170.76 | 37,926 | -0.48(-0.28%) |
Mar 05, 2014 | 170.76 | 173.76 | 165.12 | 171.24 | 29,228 | +0.60(+0.35%) |
Mar 04, 2014 | 160.80 | 173.51 | 160.80 | 170.64 | 30,483 | +12.60(+7.97%) |
Mar 03, 2014 | 158.28 | 161.88 | 153.96 | 158.04 | 14,042 | -2.40(-1.50%) |
Feb 28, 2014 | 166.08 | 170.76 | 158.28 | 160.44 | 23,460 | -5.16(-3.12%) |
Feb 27, 2014 | 169.20 | 171.78 | 164.04 | 165.60 | 41,120 | -4.20(-2.47%) |
Feb 26, 2014 | 174.48 | 175.30 | 169.20 | 169.80 | 15,612 | -5.40(-3.08%) |
Feb 25, 2014 | 178.92 | 180.97 | 172.92 | 175.20 | 18,486 | -2.28(-1.28%) |
Feb 24, 2014 | 182.52 | 189.84 | 176.52 | 177.48 | 21,833 | -2.76(-1.53%) |
Feb 21, 2014 | 179.52 | 184.80 | 177.12 | 180.24 | 15,662 | +2.16(+1.21%) |
Feb 20, 2014 | 178.68 | 187.56 | 177.48 | 178.08 | 27,271 | +0.24(+0.13%) |
Feb 19, 2014 | 182.04 | 182.04 | 175.80 | 177.84 | 12,036 | -4.32(-2.37%) |
Feb 18, 2014 | 174.72 | 184.94 | 174.13 | 182.16 | 12,200 | +7.20(+4.12%) |
Feb 14, 2014 | 184.56 | 174.96 | 174.96 | 174.96 | 8,608 | -6.12(-3.38%) |
Feb 13, 2014 | 177.72 | 184.08 | 172.20 | 181.08 | 16,841 | +1.32(+0.73%) |
Feb 12, 2014 | 194.40 | 199.20 | 165.96 | 179.76 | 42,692 | -14.76(-7.59%) |
Feb 11, 2014 | 178.80 | 196.32 | 176.76 | 194.52 | 52,974 | +18.96(+10.80%) |
Feb 10, 2014 | 165.96 | 177.00 | 155.52 | 175.56 | 24,396 | +11.28(+6.87%) |
Feb 07, 2014 | 151.20 | 168.96 | 151.20 | 164.28 | 22,126 | +13.92(+9.26%) |
Feb 06, 2014 | 146.40 | 151.56 | 146.40 | 150.36 | 15,069 | +5.16(+3.55%) |
Feb 05, 2014 | 150.24 | 150.24 | 144.12 | 145.20 | 12,326 | -2.28(-1.55%) |
Feb 04, 2014 | 144.36 | 149.28 | 143.76 | 147.48 | 10,797 | +3.84(+2.67%) |