Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 81.05 | 81.05 | 78.61 | 80.55 | 5,169 | -0.50(-0.62%) |
Apr 29, 2014 | 81.05 | 81.05 | 81.05 | 81.05 | 192 | -2.05(-2.47%) |
Apr 28, 2014 | 84.65 | 84.65 | 82.49 | 83.10 | 1,744 | +0.15(+0.18%) |
Apr 25, 2014 | 82.95 | 82.95 | 82.95 | 82.95 | 16 | +0.00(+0.00%) |
Apr 24, 2014 | 83.62 | 83.62 | 82.95 | 82.95 | 352 | -0.67(-0.80%) |
Apr 23, 2014 | 82.20 | 83.94 | 81.68 | 83.62 | 5,760 | -0.17(-0.20%) |
Apr 22, 2014 | 83.40 | 84.50 | 83.40 | 83.79 | 1,501 | +0.45(+0.54%) |
Apr 21, 2014 | 83.59 | 86.50 | 81.71 | 83.34 | 7,714 | -2.96(-3.43%) |
Apr 17, 2014 | 85.00 | 86.30 | 86.30 | 86.30 | 6,600 | +1.30(+1.53%) |
Apr 16, 2014 | 85.00 | 85.00 | 85.00 | 85.00 | 185 | +2.10(+2.53%) |
Apr 15, 2014 | 82.89 | 82.90 | 82.89 | 82.90 | 1,405 | +0.00(+0.00%) |
Apr 14, 2014 | 82.50 | 82.90 | 82.50 | 82.90 | 906 | -1.00(-1.19%) |
Apr 11, 2014 | 83.90 | 83.90 | 83.90 | 83.90 | 326 | -0.03(-0.03%) |
Apr 10, 2014 | 84.05 | 84.20 | 83.93 | 83.93 | 508 | -0.07(-0.09%) |
Apr 09, 2014 | 84.00 | 84.00 | 84.00 | 84.00 | 5 | +0.00(+0.00%) |
Apr 08, 2014 | 83.90 | 84.00 | 83.90 | 84.00 | 417 | +0.10(+0.12%) |
Apr 07, 2014 | 83.22 | 83.90 | 83.22 | 83.90 | 631 | +1.75(+2.13%) |
Apr 04, 2014 | 83.21 | 83.35 | 80.00 | 82.15 | 3,593 | -0.63(-0.76%) |
Apr 03, 2014 | 83.01 | 83.01 | 82.75 | 82.78 | 1,220 | -0.71(-0.85%) |
Apr 02, 2014 | 84.00 | 84.05 | 83.49 | 83.49 | 565 | -0.80(-0.95%) |
Apr 01, 2014 | 85.10 | 85.10 | 83.29 | 84.29 | 1,859 | -1.31(-1.53%) |
Mar 31, 2014 | 87.00 | 87.00 | 81.80 | 85.60 | 4,021 | -1.40(-1.61%) |
Mar 28, 2014 | 87.56 | 87.80 | 85.20 | 87.00 | 2,416 | -0.80(-0.91%) |
Mar 27, 2014 | 86.53 | 88.35 | 86.53 | 87.80 | 4,573 | +0.19(+0.22%) |
Mar 26, 2014 | 88.50 | 88.50 | 87.61 | 87.61 | 4,050 | -2.39(-2.65%) |
Mar 25, 2014 | 90.00 | 90.00 | 90.00 | 90.00 | 382 | +2.00(+2.27%) |
Mar 24, 2014 | 88.00 | 88.00 | 88.00 | 88.00 | 138 | -1.00(-1.12%) |
Mar 21, 2014 | 90.70 | 90.70 | 89.00 | 89.00 | 438 | -0.00(-0.00%) |
Mar 20, 2014 | 91.40 | 91.40 | 89.00 | 89.00 | 440 | -2.00(-2.20%) |
Mar 19, 2014 | 91.00 | 91.00 | 91.00 | 91.00 | 110 | +0.98(+1.09%) |
Mar 18, 2014 | 90.02 | 90.02 | 90.02 | 90.02 | 151 | +0.00(+0.00%) |
Mar 17, 2014 | 90.02 | 90.02 | 90.02 | 90.02 | 127 | -0.48(-0.53%) |
Mar 14, 2014 | 90.50 | 90.50 | 90.50 | 90.50 | 256 | -0.24(-0.26%) |
Mar 13, 2014 | 92.50 | 92.50 | 90.74 | 90.74 | 3,333 | +1.54(+1.73%) |
Mar 12, 2014 | 89.20 | 89.20 | 89.20 | 89.20 | 111 | -2.77(-3.02%) |
Mar 11, 2014 | 89.50 | 91.97 | 89.50 | 91.97 | 307 | -0.03(-0.03%) |
Mar 10, 2014 | 90.00 | 92.00 | 90.00 | 92.00 | 1,117 | -0.92(-0.99%) |
Mar 07, 2014 | 92.00 | 92.92 | 91.30 | 92.92 | 862 | +0.43(+0.47%) |
Mar 06, 2014 | 92.69 | 92.69 | 92.34 | 92.49 | 515 | -0.25(-0.27%) |
Mar 05, 2014 | 92.74 | 92.74 | 92.74 | 92.74 | 100 | +3.74(+4.20%) |
Mar 04, 2014 | 89.00 | 90.44 | 89.00 | 89.00 | 817 | -2.50(-2.73%) |
Mar 03, 2014 | 89.49 | 91.50 | 89.49 | 91.50 | 978 | -1.43(-1.54%) |
Feb 28, 2014 | 90.44 | 92.93 | 90.44 | 92.93 | 279 | +0.44(+0.48%) |
Feb 27, 2014 | 92.22 | 92.49 | 92.22 | 92.49 | 303 | +0.59(+0.64%) |
Feb 26, 2014 | 90.72 | 91.90 | 90.72 | 91.90 | 1,486 | -0.63(-0.68%) |
Feb 25, 2014 | 91.31 | 92.53 | 91.31 | 92.53 | 526 | +3.43(+3.85%) |
Feb 24, 2014 | 89.10 | 89.10 | 89.10 | 89.10 | 171 | +0.00(+0.00%) |
Feb 21, 2014 | 89.03 | 90.00 | 89.03 | 89.10 | 514 | -0.89(-0.99%) |
Feb 20, 2014 | 89.05 | 90.04 | 89.01 | 89.99 | 801 | -0.25(-0.28%) |
Feb 19, 2014 | 89.99 | 90.24 | 89.99 | 90.24 | 410 | +0.09(+0.10%) |
Feb 18, 2014 | 89.51 | 90.15 | 89.51 | 90.15 | 597 | +1.15(+1.29%) |
Feb 14, 2014 | 88.86 | 89.00 | 89.00 | 89.00 | 2,500 | +1.01(+1.15%) |
Feb 13, 2014 | 88.97 | 88.97 | 87.78 | 87.99 | 767 | -0.50(-0.56%) |
Feb 12, 2014 | 88.49 | 88.49 | 88.49 | 88.49 | 292 | +1.51(+1.73%) |
Feb 11, 2014 | 88.00 | 88.00 | 86.98 | 86.98 | 655 | -0.52(-0.59%) |
Feb 10, 2014 | 87.50 | 87.90 | 87.50 | 87.50 | 790 | +0.00(+0.00%) |
Feb 07, 2014 | 86.14 | 87.50 | 86.14 | 87.50 | 502 | +1.51(+1.75%) |
Feb 06, 2014 | 85.49 | 85.99 | 85.49 | 85.99 | 280 | +0.19(+0.22%) |
Feb 05, 2014 | 85.25 | 86.50 | 85.25 | 85.80 | 899 | -0.70(-0.81%) |
Feb 04, 2014 | 87.50 | 87.54 | 86.25 | 86.50 | 2,415 | +0.80(+0.93%) |