Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 75.38 | 75.67 | 71.90 | 72.60 | 563,235 | -3.19(-4.21%) |
Apr 29, 2014 | 78.00 | 81.00 | 75.55 | 75.79 | 460,228 | -4.71(-5.85%) |
Apr 28, 2014 | 79.35 | 81.31 | 78.14 | 80.50 | 239,950 | +1.10(+1.39%) |
Apr 25, 2014 | 79.97 | 83.22 | 78.37 | 79.40 | 129,321 | -0.95(-1.18%) |
Apr 24, 2014 | 81.28 | 82.97 | 78.92 | 80.35 | 115,979 | -0.24(-0.30%) |
Apr 23, 2014 | 81.49 | 82.21 | 80.40 | 80.59 | 91,192 | -1.35(-1.65%) |
Apr 22, 2014 | 80.19 | 82.56 | 79.70 | 81.94 | 148,165 | +1.48(+1.84%) |
Apr 21, 2014 | 79.90 | 80.86 | 78.29 | 80.46 | 131,741 | +2.18(+2.78%) |
Apr 17, 2014 | 77.96 | 78.28 | 78.28 | 78.28 | 231,300 | +0.04(+0.05%) |
Apr 16, 2014 | 79.40 | 79.81 | 78.01 | 78.24 | 87,312 | -1.04(-1.31%) |
Apr 15, 2014 | 79.94 | 80.47 | 77.78 | 79.28 | 164,301 | -0.69(-0.86%) |
Apr 14, 2014 | 79.44 | 80.66 | 78.71 | 79.97 | 97,372 | +0.98(+1.24%) |
Apr 11, 2014 | 79.64 | 80.00 | 78.38 | 78.99 | 162,531 | -1.01(-1.26%) |
Apr 10, 2014 | 79.80 | 80.38 | 78.77 | 80.00 | 161,266 | +0.54(+0.68%) |
Apr 09, 2014 | 78.55 | 79.77 | 78.51 | 79.46 | 118,784 | +1.35(+1.73%) |
Apr 08, 2014 | 77.74 | 78.68 | 77.15 | 78.11 | 105,652 | +0.22(+0.28%) |
Apr 07, 2014 | 75.85 | 78.11 | 75.85 | 77.89 | 234,879 | +1.46(+1.91%) |
Apr 04, 2014 | 76.38 | 78.01 | 75.68 | 76.43 | 214,042 | +0.14(+0.18%) |
Apr 03, 2014 | 76.35 | 77.05 | 75.78 | 76.29 | 158,076 | +0.00(+0.00%) |
Apr 02, 2014 | 76.47 | 76.86 | 75.29 | 76.29 | 300,642 | +0.38(+0.50%) |
Apr 01, 2014 | 75.43 | 76.67 | 75.35 | 75.91 | 274,386 | +0.83(+1.11%) |
Mar 31, 2014 | 74.23 | 75.69 | 74.03 | 75.08 | 263,375 | +1.27(+1.72%) |
Mar 28, 2014 | 73.72 | 74.81 | 72.77 | 73.81 | 215,186 | +0.12(+0.16%) |
Mar 27, 2014 | 72.13 | 75.15 | 71.58 | 73.69 | 232,006 | +1.84(+2.56%) |
Mar 26, 2014 | 73.01 | 74.65 | 71.77 | 71.85 | 369,717 | -0.91(-1.25%) |
Mar 25, 2014 | 74.61 | 74.61 | 72.00 | 72.76 | 299,915 | -1.23(-1.66%) |
Mar 24, 2014 | 74.47 | 76.80 | 73.12 | 73.99 | 341,752 | +0.00(+0.00%) |
Mar 21, 2014 | 74.97 | 75.05 | 73.62 | 73.99 | 389,286 | -1.34(-1.78%) |
Mar 20, 2014 | 75.59 | 77.40 | 74.20 | 75.33 | 257,810 | -0.29(-0.38%) |
Mar 19, 2014 | 77.94 | 77.94 | 74.99 | 75.62 | 297,892 | -1.73(-2.24%) |
Mar 18, 2014 | 78.20 | 79.64 | 73.85 | 77.35 | 675,987 | -1.74(-2.20%) |
Mar 17, 2014 | 81.22 | 82.65 | 78.85 | 79.09 | 409,622 | -1.94(-2.39%) |
Mar 14, 2014 | 75.01 | 83.47 | 75.01 | 81.03 | 708,015 | +2.78(+3.55%) |
Mar 13, 2014 | 95.81 | 98.28 | 76.08 | 78.25 | 2,342,909 | -19.07(-19.60%) |
Mar 12, 2014 | 96.13 | 98.03 | 95.85 | 97.32 | 104,677 | +0.32(+0.33%) |
Mar 11, 2014 | 97.88 | 98.47 | 96.60 | 97.00 | 83,148 | -1.16(-1.18%) |
Mar 10, 2014 | 98.12 | 98.90 | 97.86 | 98.16 | 91,712 | -0.30(-0.30%) |
Mar 07, 2014 | 98.48 | 98.86 | 97.17 | 98.46 | 146,451 | +0.74(+0.76%) |
Mar 06, 2014 | 97.39 | 98.06 | 96.93 | 97.72 | 123,037 | +0.57(+0.59%) |
Mar 05, 2014 | 97.70 | 98.54 | 96.43 | 97.15 | 70,508 | -0.49(-0.50%) |
Mar 04, 2014 | 97.17 | 98.68 | 96.32 | 97.64 | 235,046 | +1.62(+1.69%) |
Mar 03, 2014 | 95.37 | 96.33 | 94.17 | 96.02 | 136,540 | +0.17(+0.18%) |
Feb 28, 2014 | 97.51 | 97.86 | 94.58 | 95.85 | 198,897 | -1.34(-1.38%) |
Feb 27, 2014 | 97.88 | 98.61 | 95.60 | 97.19 | 141,007 | -1.16(-1.18%) |
Feb 26, 2014 | 101.34 | 102.44 | 97.81 | 98.35 | 132,379 | -3.09(-3.05%) |
Feb 25, 2014 | 101.25 | 101.95 | 99.95 | 101.44 | 211,018 | +0.06(+0.06%) |
Feb 24, 2014 | 102.31 | 103.62 | 101.20 | 101.38 | 170,362 | +0.17(+0.17%) |
Feb 21, 2014 | 100.50 | 101.56 | 99.12 | 101.20 | 124,746 | +0.87(+0.87%) |
Feb 20, 2014 | 97.70 | 102.40 | 97.70 | 100.33 | 172,432 | +2.24(+2.28%) |
Feb 19, 2014 | 100.00 | 100.50 | 97.60 | 98.09 | 127,000 | -1.91(-1.91%) |
Feb 18, 2014 | 100.58 | 101.02 | 99.67 | 100.00 | 130,709 | -0.26(-0.26%) |
Feb 14, 2014 | 100.01 | 100.26 | 100.26 | 100.26 | 160,400 | +0.30(+0.30%) |
Feb 13, 2014 | 96.91 | 100.87 | 96.91 | 99.96 | 183,680 | +2.20(+2.25%) |
Feb 12, 2014 | 95.56 | 97.98 | 95.07 | 97.76 | 210,890 | +2.65(+2.79%) |
Feb 11, 2014 | 98.00 | 98.00 | 95.00 | 95.11 | 131,176 | -3.15(-3.21%) |
Feb 10, 2014 | 94.51 | 98.40 | 93.46 | 98.26 | 206,956 | +3.81(+4.03%) |
Feb 07, 2014 | 96.59 | 97.96 | 92.78 | 94.45 | 251,186 | -1.18(-1.23%) |
Feb 06, 2014 | 93.01 | 95.87 | 92.32 | 95.63 | 185,159 | +3.08(+3.33%) |
Feb 05, 2014 | 92.36 | 93.40 | 90.21 | 92.55 | 224,281 | -0.34(-0.37%) |
Feb 04, 2014 | 94.92 | 95.63 | 92.59 | 92.89 | 193,784 | -1.78(-1.88%) |