Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 55.12 | 55.35 | 53.18 | 54.57 | 2,379,015 | -0.98(-1.76%) |
Apr 29, 2014 | 52.69 | 56.41 | 52.18 | 55.55 | 3,879,800 | +2.56(+4.83%) |
Apr 28, 2014 | 55.87 | 55.95 | 50.84 | 52.99 | 5,910,465 | -2.61(-4.69%) |
Apr 25, 2014 | 58.88 | 59.19 | 54.67 | 55.60 | 4,122,452 | -3.63(-6.13%) |
Apr 24, 2014 | 62.26 | 62.48 | 56.50 | 59.23 | 5,448,003 | -2.22(-3.61%) |
Apr 23, 2014 | 66.02 | 66.28 | 61.34 | 61.45 | 3,280,456 | -4.29(-6.53%) |
Apr 22, 2014 | 63.97 | 66.61 | 63.97 | 65.74 | 1,921,957 | +1.44(+2.24%) |
Apr 21, 2014 | 65.84 | 65.88 | 62.44 | 64.30 | 2,059,351 | -1.54(-2.34%) |
Apr 17, 2014 | 65.53 | 65.84 | 65.84 | 65.84 | 3,857,600 | +1.07(+1.65%) |
Apr 16, 2014 | 65.06 | 65.53 | 62.93 | 64.77 | 4,007,619 | +0.41(+0.64%) |
Apr 15, 2014 | 60.75 | 64.64 | 58.73 | 64.36 | 6,690,687 | +3.86(+6.38%) |
Apr 14, 2014 | 59.19 | 61.95 | 58.86 | 60.50 | 6,384,133 | +2.82(+4.89%) |
Apr 11, 2014 | 56.86 | 59.76 | 55.55 | 57.68 | 3,727,864 | -0.72(-1.23%) |
Apr 10, 2014 | 64.97 | 65.26 | 57.64 | 58.40 | 4,988,138 | -6.64(-10.21%) |
Apr 09, 2014 | 62.27 | 65.30 | 61.61 | 65.04 | 5,042,020 | +3.62(+5.89%) |
Apr 08, 2014 | 61.89 | 63.09 | 58.58 | 61.42 | 5,564,463 | +0.85(+1.40%) |
Apr 07, 2014 | 62.12 | 64.22 | 58.29 | 60.57 | 8,277,986 | -2.11(-3.37%) |
Apr 04, 2014 | 67.22 | 68.93 | 61.66 | 62.68 | 6,474,659 | -3.68(-5.55%) |
Apr 03, 2014 | 72.00 | 72.15 | 65.22 | 66.36 | 5,264,304 | -4.76(-6.69%) |
Apr 02, 2014 | 75.65 | 76.26 | 70.27 | 71.12 | 3,166,607 | -3.78(-5.05%) |
Apr 01, 2014 | 71.76 | 75.00 | 71.00 | 74.90 | 4,312,930 | +3.41(+4.77%) |
Mar 31, 2014 | 72.93 | 72.93 | 70.44 | 71.49 | 2,612,634 | +0.08(+0.11%) |
Mar 28, 2014 | 73.44 | 74.89 | 71.00 | 71.41 | 2,653,867 | -2.12(-2.88%) |
Mar 27, 2014 | 74.54 | 74.54 | 71.10 | 73.53 | 3,699,168 | -1.31(-1.75%) |
Mar 26, 2014 | 75.43 | 77.17 | 73.62 | 74.84 | 4,016,096 | +0.64(+0.86%) |
Mar 25, 2014 | 79.17 | 79.53 | 72.42 | 74.20 | 5,754,118 | -3.07(-3.97%) |
Mar 24, 2014 | 85.54 | 85.54 | 74.08 | 77.27 | 5,895,657 | -7.51(-8.86%) |
Mar 21, 2014 | 89.46 | 89.73 | 84.37 | 84.78 | 3,749,510 | -4.64(-5.19%) |
Mar 20, 2014 | 87.54 | 90.00 | 86.00 | 89.42 | 1,916,935 | +1.47(+1.67%) |
Mar 19, 2014 | 89.68 | 89.86 | 87.04 | 87.95 | 1,658,002 | -2.07(-2.30%) |
Mar 18, 2014 | 85.79 | 90.49 | 85.44 | 90.02 | 2,401,472 | +4.54(+5.31%) |
Mar 17, 2014 | 84.75 | 87.10 | 84.65 | 85.48 | 1,027,675 | +0.91(+1.08%) |
Mar 14, 2014 | 84.68 | 85.82 | 83.84 | 84.57 | 1,005,694 | -0.77(-0.90%) |
Mar 13, 2014 | 87.88 | 88.46 | 83.69 | 85.34 | 1,988,162 | -2.37(-2.70%) |
Mar 12, 2014 | 84.31 | 88.06 | 83.60 | 87.71 | 1,853,806 | +3.01(+3.55%) |
Mar 11, 2014 | 85.01 | 87.24 | 84.33 | 84.70 | 2,050,128 | -0.27(-0.32%) |
Mar 10, 2014 | 87.87 | 88.77 | 83.59 | 84.97 | 2,561,183 | -3.67(-4.14%) |
Mar 07, 2014 | 91.71 | 92.06 | 86.94 | 88.64 | 2,609,078 | -2.92(-3.19%) |
Mar 06, 2014 | 92.78 | 93.42 | 91.00 | 91.56 | 1,633,872 | -0.76(-0.82%) |
Mar 05, 2014 | 91.96 | 92.84 | 91.11 | 92.32 | 1,398,975 | +0.32(+0.35%) |
Mar 04, 2014 | 92.23 | 93.43 | 91.19 | 92.00 | 1,826,934 | +3.01(+3.38%) |
Mar 03, 2014 | 87.61 | 90.09 | 85.67 | 88.99 | 3,566,812 | -3.76(-4.05%) |
Feb 28, 2014 | 102.94 | 106.15 | 90.78 | 92.75 | 5,353,430 | -2.75(-2.88%) |
Feb 27, 2014 | 93.76 | 97.33 | 93.74 | 95.50 | 2,463,895 | +2.54(+2.73%) |
Feb 26, 2014 | 95.08 | 96.21 | 91.91 | 92.96 | 2,146,344 | -0.35(-0.38%) |
Feb 25, 2014 | 92.85 | 95.02 | 90.14 | 93.31 | 2,494,087 | +2.56(+2.82%) |
Feb 24, 2014 | 89.51 | 91.12 | 88.80 | 90.75 | 1,284,543 | +1.73(+1.94%) |
Feb 21, 2014 | 89.25 | 89.83 | 87.38 | 89.02 | 1,268,976 | +0.51(+0.58%) |
Feb 20, 2014 | 86.43 | 89.00 | 86.07 | 88.51 | 1,720,339 | +2.49(+2.89%) |
Feb 19, 2014 | 84.62 | 86.40 | 84.45 | 86.02 | 3,195,773 | -0.41(-0.47%) |
Feb 18, 2014 | 87.95 | 87.99 | 85.76 | 86.43 | 1,225,392 | +0.34(+0.39%) |
Feb 14, 2014 | 87.20 | 86.09 | 86.09 | 86.09 | 1,029,200 | -0.21(-0.24%) |
Feb 13, 2014 | 81.51 | 86.38 | 81.00 | 86.30 | 1,403,049 | +3.26(+3.93%) |
Feb 12, 2014 | 83.83 | 83.89 | 81.70 | 83.04 | 1,126,684 | -0.12(-0.14%) |
Feb 11, 2014 | 81.39 | 83.65 | 81.30 | 83.16 | 1,654,114 | +2.26(+2.79%) |
Feb 10, 2014 | 80.02 | 81.24 | 78.95 | 80.90 | 1,389,921 | +1.02(+1.28%) |
Feb 07, 2014 | 77.70 | 80.00 | 77.64 | 79.88 | 1,812,634 | +2.20(+2.83%) |
Feb 06, 2014 | 77.34 | 79.34 | 77.02 | 77.68 | 1,505,208 | +0.39(+0.50%) |
Feb 05, 2014 | 77.60 | 79.94 | 74.25 | 77.29 | 2,017,215 | +1.15(+1.51%) |
Feb 04, 2014 | 74.84 | 76.33 | 73.47 | 76.14 | 1,078,420 | +1.99(+2.68%) |