Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 99.60 | 99.60 | 92.00 | 93.00 | 779 | -3.40(-3.53%) |
Apr 29, 2014 | 95.80 | 108.46 | 94.20 | 96.40 | 1,109 | +1.60(+1.69%) |
Apr 28, 2014 | 107.00 | 107.00 | 94.00 | 94.80 | 3,260 | -4.00(-4.05%) |
Apr 25, 2014 | 96.80 | 100.00 | 96.80 | 98.80 | 543 | +1.20(+1.23%) |
Apr 24, 2014 | 96.00 | 99.40 | 95.80 | 97.60 | 313 | -1.60(-1.61%) |
Apr 23, 2014 | 98.00 | 103.80 | 98.00 | 99.20 | 826 | -0.80(-0.80%) |
Apr 22, 2014 | 96.60 | 101.20 | 94.40 | 100.00 | 1,069 | +5.40(+5.71%) |
Apr 21, 2014 | 92.20 | 99.00 | 92.20 | 94.60 | 1,169 | +2.38(+2.58%) |
Apr 17, 2014 | 90.40 | 92.22 | 92.22 | 92.22 | 2,050 | -1.18(-1.26%) |
Apr 16, 2014 | 96.20 | 98.80 | 93.00 | 93.40 | 949 | -3.20(-3.31%) |
Apr 15, 2014 | 113.20 | 113.20 | 95.60 | 96.60 | 2,217 | -15.40(-13.75%) |
Apr 14, 2014 | 117.60 | 119.80 | 110.40 | 112.00 | 2,006 | -6.00(-5.08%) |
Apr 11, 2014 | 121.40 | 121.40 | 112.80 | 118.00 | 652 | -2.00(-1.67%) |
Apr 10, 2014 | 113.60 | 129.40 | 113.40 | 120.00 | 1,722 | +6.20(+5.45%) |
Apr 09, 2014 | 113.40 | 117.40 | 113.40 | 113.80 | 706 | -0.60(-0.52%) |
Apr 08, 2014 | 109.60 | 118.80 | 109.60 | 114.40 | 804 | -1.60(-1.38%) |
Apr 07, 2014 | 124.00 | 124.00 | 111.00 | 116.00 | 3,332 | -8.00(-6.45%) |
Apr 04, 2014 | 127.00 | 129.80 | 123.40 | 124.00 | 753 | +0.20(+0.16%) |
Apr 03, 2014 | 124.40 | 127.00 | 122.20 | 123.80 | 754 | -0.40(-0.32%) |
Apr 02, 2014 | 126.99 | 126.99 | 120.20 | 124.20 | 1,695 | +2.60(+2.14%) |
Apr 01, 2014 | 122.99 | 125.60 | 121.60 | 121.60 | 1,382 | -1.20(-0.98%) |
Mar 31, 2014 | 124.80 | 127.80 | 120.00 | 122.80 | 1,284 | -2.00(-1.60%) |
Mar 28, 2014 | 129.40 | 139.40 | 122.40 | 124.80 | 2,572 | -2.60(-2.04%) |
Mar 27, 2014 | 155.60 | 155.60 | 127.40 | 127.40 | 5,104 | -32.60(-20.37%) |
Mar 26, 2014 | 160.20 | 161.70 | 158.60 | 160.00 | 557 | -0.80(-0.50%) |
Mar 25, 2014 | 166.00 | 167.00 | 158.20 | 160.80 | 141 | -4.40(-2.66%) |
Mar 24, 2014 | 159.80 | 166.40 | 159.80 | 165.20 | 244 | +3.00(+1.85%) |
Mar 21, 2014 | 158.00 | 162.20 | 157.40 | 162.20 | 1,250 | +4.60(+2.92%) |
Mar 20, 2014 | 154.20 | 160.40 | 154.20 | 157.60 | 529 | +2.30(+1.48%) |
Mar 19, 2014 | 156.80 | 160.00 | 154.60 | 155.30 | 916 | -1.90(-1.21%) |
Mar 18, 2014 | 162.00 | 164.00 | 157.20 | 157.20 | 1,009 | -5.80(-3.56%) |
Mar 17, 2014 | 168.40 | 168.80 | 160.20 | 163.00 | 349 | -2.60(-1.57%) |
Mar 14, 2014 | 163.20 | 165.60 | 161.00 | 165.60 | 289 | +4.60(+2.86%) |
Mar 13, 2014 | 169.60 | 169.60 | 156.20 | 161.00 | 612 | -8.80(-5.18%) |
Mar 12, 2014 | 171.60 | 173.00 | 164.00 | 169.80 | 326 | -1.40(-0.82%) |
Mar 11, 2014 | 174.80 | 179.80 | 167.40 | 171.20 | 1,834 | -2.20(-1.27%) |
Mar 10, 2014 | 167.40 | 175.40 | 167.40 | 173.40 | 133 | +6.00(+3.58%) |
Mar 07, 2014 | 174.20 | 174.20 | 164.10 | 167.40 | 163 | -7.40(-4.23%) |
Mar 06, 2014 | 176.80 | 178.00 | 174.00 | 174.80 | 608 | -0.80(-0.46%) |
Mar 05, 2014 | 162.80 | 176.40 | 160.00 | 175.60 | 2,299 | +10.20(+6.17%) |
Mar 04, 2014 | 162.40 | 165.40 | 160.20 | 165.40 | 88 | +5.00(+3.12%) |
Mar 03, 2014 | 165.20 | 166.20 | 160.40 | 160.40 | 200 | -4.20(-2.55%) |
Feb 28, 2014 | 164.40 | 165.80 | 161.20 | 164.60 | 135 | +1.78(+1.09%) |
Feb 27, 2014 | 169.00 | 169.39 | 159.41 | 162.82 | 640 | +2.82(+1.76%) |
Feb 26, 2014 | 156.00 | 166.40 | 156.00 | 160.00 | 262 | +3.00(+1.91%) |
Feb 25, 2014 | 160.80 | 167.20 | 156.80 | 157.00 | 403 | -5.02(-3.10%) |
Feb 24, 2014 | 167.00 | 169.00 | 160.20 | 162.02 | 288 | -6.98(-4.13%) |
Feb 21, 2014 | 169.80 | 169.80 | 157.40 | 169.00 | 715 | +0.60(+0.36%) |
Feb 20, 2014 | 164.40 | 168.60 | 157.40 | 168.40 | 1,245 | +0.00(+0.00%) |
Feb 19, 2014 | 164.32 | 168.40 | 160.40 | 168.40 | 209 | +5.60(+3.44%) |
Feb 18, 2014 | 166.00 | 169.00 | 159.60 | 162.80 | 331 | -2.20(-1.33%) |
Feb 14, 2014 | 160.00 | 165.00 | 165.00 | 165.00 | 615 | +5.40(+3.38%) |
Feb 13, 2014 | 162.20 | 164.00 | 157.80 | 159.60 | 1,175 | -5.80(-3.51%) |
Feb 12, 2014 | 169.20 | 169.20 | 160.80 | 165.40 | 935 | -2.60(-1.55%) |
Feb 11, 2014 | 170.20 | 177.50 | 158.20 | 168.00 | 729 | -7.00(-4.00%) |
Feb 10, 2014 | 165.60 | 178.20 | 165.60 | 175.00 | 1,002 | +10.40(+6.32%) |
Feb 07, 2014 | 154.80 | 168.00 | 153.60 | 164.60 | 1,561 | +11.00(+7.16%) |
Feb 06, 2014 | 146.62 | 156.00 | 146.62 | 153.60 | 701 | +5.60(+3.78%) |
Feb 05, 2014 | 146.62 | 150.40 | 146.40 | 148.00 | 906 | -3.00(-1.99%) |
Feb 04, 2014 | 148.60 | 157.38 | 140.20 | 151.00 | 1,274 | +2.80(+1.89%) |