Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 105.50 | 105.50 | 97.80 | 98.60 | 3,855 | -6.00(-5.74%) |
May 29, 2014 | 102.60 | 107.50 | 100.35 | 104.60 | 5,825 | -3.80(-3.51%) |
May 28, 2014 | 107.10 | 108.70 | 106.50 | 108.40 | 567 | +1.80(+1.69%) |
May 27, 2014 | 106.60 | 108.90 | 105.10 | 106.60 | 4,393 | -1.40(-1.30%) |
May 23, 2014 | 112.70 | 108.00 | 108.00 | 108.00 | 1,310 | -2.35(-2.13%) |
May 22, 2014 | 112.60 | 114.00 | 110.35 | 110.35 | 344 | -0.65(-0.59%) |
May 21, 2014 | 114.80 | 114.80 | 109.20 | 111.00 | 2,539 | -0.20(-0.18%) |
May 20, 2014 | 112.50 | 116.20 | 110.60 | 111.20 | 1,600 | +0.70(+0.63%) |
May 19, 2014 | 114.50 | 119.54 | 110.50 | 110.50 | 2,583 | +0.65(+0.59%) |
May 16, 2014 | 112.70 | 115.10 | 104.10 | 109.85 | 10,530 | -7.45(-6.35%) |
May 15, 2014 | 122.50 | 122.50 | 114.10 | 117.30 | 3,188 | -6.90(-5.56%) |
May 14, 2014 | 120.00 | 127.50 | 117.70 | 124.20 | 1,264 | +2.20(+1.80%) |
May 13, 2014 | 125.90 | 131.20 | 120.30 | 122.00 | 5,009 | -2.80(-2.24%) |
May 12, 2014 | 119.20 | 129.19 | 117.10 | 124.80 | 8,694 | +9.30(+8.05%) |
May 09, 2014 | 113.00 | 116.50 | 112.30 | 115.50 | 5,288 | +3.50(+3.12%) |
May 08, 2014 | 111.60 | 115.90 | 110.20 | 112.00 | 2,770 | +0.80(+0.72%) |
May 07, 2014 | 110.20 | 114.90 | 108.30 | 111.20 | 2,856 | +3.90(+3.63%) |
May 06, 2014 | 108.90 | 114.90 | 105.30 | 107.30 | 9,159 | +1.80(+1.71%) |
May 05, 2014 | 98.90 | 109.00 | 97.70 | 105.50 | 7,430 | +9.00(+9.33%) |
May 02, 2014 | 96.50 | 97.00 | 94.80 | 96.50 | 488 | +1.40(+1.47%) |
May 01, 2014 | 96.00 | 97.50 | 94.80 | 95.10 | 2,180 | -0.90(-0.94%) |
Apr 30, 2014 | 96.00 | 96.00 | 95.56 | 96.00 | 169 | +0.10(+0.10%) |
Apr 29, 2014 | 96.00 | 96.00 | 95.86 | 95.90 | 92 | -0.10(-0.10%) |
Apr 28, 2014 | 97.50 | 97.50 | 94.00 | 96.00 | 191 | +1.00(+1.05%) |
Apr 25, 2014 | 96.00 | 96.25 | 95.00 | 95.00 | 327 | -3.90(-3.94%) |
Apr 24, 2014 | 97.60 | 98.90 | 96.36 | 98.90 | 87 | +0.10(+0.10%) |
Apr 23, 2014 | 98.30 | 98.80 | 96.30 | 98.80 | 455 | -0.10(-0.10%) |
Apr 22, 2014 | 96.80 | 98.90 | 96.20 | 98.90 | 637 | +0.10(+0.10%) |
Apr 21, 2014 | 98.40 | 100.20 | 92.00 | 98.80 | 2,473 | +0.50(+0.51%) |
Apr 17, 2014 | 95.00 | 98.30 | 98.30 | 98.30 | 1,750 | +2.10(+2.18%) |
Apr 16, 2014 | 100.20 | 100.40 | 95.60 | 96.20 | 1,946 | -0.80(-0.83%) |
Apr 15, 2014 | 94.40 | 100.40 | 90.36 | 97.00 | 2,811 | +0.90(+0.94%) |
Apr 14, 2014 | 95.80 | 97.70 | 93.50 | 96.10 | 1,042 | -2.40(-2.44%) |
Apr 11, 2014 | 96.10 | 99.97 | 96.10 | 98.50 | 942 | -1.40(-1.40%) |
Apr 10, 2014 | 100.00 | 100.00 | 97.60 | 99.90 | 1,105 | -0.10(-0.10%) |
Apr 09, 2014 | 99.90 | 101.40 | 99.00 | 100.00 | 1,321 | +1.00(+1.01%) |
Apr 08, 2014 | 98.60 | 99.90 | 98.60 | 99.00 | 1,638 | +0.50(+0.51%) |
Apr 07, 2014 | 98.50 | 98.50 | 97.50 | 98.50 | 385 | -0.50(-0.51%) |
Apr 04, 2014 | 99.50 | 100.00 | 94.40 | 99.00 | 2,784 | -0.19(-0.19%) |
Apr 03, 2014 | 99.80 | 100.00 | 98.00 | 99.19 | 601 | -0.31(-0.32%) |
Apr 02, 2014 | 96.90 | 99.80 | 96.90 | 99.50 | 2,059 | +2.70(+2.79%) |
Apr 01, 2014 | 94.40 | 97.50 | 94.40 | 96.80 | 721 | +3.00(+3.20%) |
Mar 31, 2014 | 95.30 | 101.37 | 93.20 | 93.80 | 5,245 | +0.80(+0.86%) |
Mar 28, 2014 | 93.60 | 103.30 | 91.50 | 93.00 | 6,242 | -0.60(-0.64%) |
Mar 27, 2014 | 95.00 | 95.20 | 90.70 | 93.60 | 825 | -1.90(-1.99%) |
Mar 26, 2014 | 98.50 | 98.50 | 95.50 | 95.50 | 765 | -0.60(-0.62%) |
Mar 25, 2014 | 96.70 | 98.50 | 90.60 | 96.10 | 11,485 | -0.30(-0.31%) |
Mar 24, 2014 | 99.90 | 100.40 | 94.10 | 96.40 | 3,627 | +0.50(+0.52%) |
Mar 21, 2014 | 93.10 | 99.90 | 90.00 | 95.90 | 8,125 | +2.30(+2.46%) |
Mar 20, 2014 | 92.50 | 93.60 | 90.50 | 93.60 | 479 | +3.60(+4.00%) |
Mar 19, 2014 | 92.50 | 92.50 | 90.00 | 90.00 | 619 | -2.50(-2.70%) |
Mar 18, 2014 | 93.20 | 93.40 | 89.80 | 92.50 | 3,845 | +2.20(+2.44%) |
Mar 17, 2014 | 90.20 | 93.20 | 89.80 | 90.30 | 2,180 | -1.70(-1.85%) |
Mar 14, 2014 | 93.40 | 93.40 | 89.50 | 92.00 | 345 | +0.00(+0.00%) |
Mar 13, 2014 | 93.40 | 93.40 | 89.80 | 92.00 | 1,038 | -1.00(-1.08%) |
Mar 12, 2014 | 89.70 | 93.90 | 89.70 | 93.00 | 5,972 | +3.40(+3.79%) |
Mar 11, 2014 | 88.50 | 89.60 | 87.00 | 89.60 | 2,356 | +1.10(+1.24%) |
Mar 10, 2014 | 88.90 | 89.30 | 87.50 | 88.50 | 300 | -0.50(-0.56%) |
Mar 07, 2014 | 87.87 | 89.40 | 81.50 | 89.00 | 4,343 | +2.50(+2.89%) |
Mar 06, 2014 | 85.50 | 88.50 | 85.50 | 86.50 | 497 | +1.90(+2.25%) |
Mar 05, 2014 | 88.30 | 88.30 | 83.00 | 84.60 | 2,154 | -2.40(-2.76%) |
Mar 04, 2014 | 86.50 | 87.00 | 86.50 | 87.00 | 160 | +1.00(+1.16%) |
Mar 03, 2014 | 88.40 | 88.40 | 80.20 | 86.00 | 1,661 | -2.40(-2.71%) |
Feb 28, 2014 | 87.40 | 88.40 | 86.50 | 88.40 | 385 | +3.04(+3.56%) |
Feb 27, 2014 | 85.36 | 85.36 | 85.36 | 85.36 | 10 | +0.06(+0.08%) |
Feb 26, 2014 | 87.40 | 87.40 | 85.30 | 85.30 | 365 | -2.10(-2.40%) |
Feb 25, 2014 | 87.30 | 87.40 | 85.30 | 87.40 | 316 | +0.00(+0.00%) |
Feb 24, 2014 | 87.00 | 87.40 | 87.00 | 87.40 | 277 | +0.00(+0.00%) |
Feb 21, 2014 | 84.50 | 87.40 | 84.00 | 87.40 | 977 | +3.70(+4.42%) |
Feb 20, 2014 | 85.00 | 85.00 | 83.70 | 83.70 | 36 | +0.40(+0.48%) |
Feb 19, 2014 | 83.30 | 83.30 | 83.30 | 83.30 | 18 | -2.36(-2.76%) |
Feb 18, 2014 | 83.50 | 85.90 | 83.50 | 85.66 | 377 | -0.34(-0.40%) |
Feb 14, 2014 | 86.70 | 86.00 | 86.00 | 86.00 | 120 | -0.70(-0.81%) |
Feb 13, 2014 | 86.40 | 86.70 | 86.06 | 86.70 | 212 | +1.14(+1.33%) |
Feb 12, 2014 | 86.40 | 86.40 | 85.26 | 85.56 | 270 | -0.64(-0.74%) |
Feb 11, 2014 | 82.00 | 86.20 | 79.70 | 86.20 | 5,808 | +4.10(+4.99%) |
Feb 10, 2014 | 83.00 | 83.00 | 82.10 | 82.10 | 581 | -0.60(-0.73%) |
Feb 07, 2014 | 83.97 | 83.97 | 82.00 | 82.70 | 395 | +3.00(+3.76%) |
Feb 06, 2014 | 81.38 | 84.74 | 77.70 | 79.70 | 704 | -1.60(-1.96%) |
Feb 05, 2014 | 82.70 | 85.00 | 81.30 | 81.30 | 272 | -1.00(-1.22%) |
Feb 04, 2014 | 87.40 | 87.40 | 82.30 | 82.30 | 377 | -4.90(-5.62%) |
Feb 03, 2014 | 85.00 | 87.20 | 81.60 | 87.20 | 251 | +2.50(+2.95%) |
Jan 31, 2014 | 84.70 | 84.70 | 84.70 | 84.70 | 11 | -0.10(-0.12%) |
Jan 30, 2014 | 84.80 | 84.80 | 84.80 | 84.80 | 12 | +4.00(+4.95%) |
Jan 29, 2014 | 80.03 | 81.00 | 77.70 | 80.80 | 1,055 | -0.80(-0.98%) |
Jan 28, 2014 | 80.30 | 81.80 | 80.30 | 81.60 | 440 | -0.40(-0.49%) |
Jan 27, 2014 | 84.70 | 84.70 | 82.00 | 82.00 | 395 | -2.70(-3.19%) |
Jan 24, 2014 | 84.80 | 85.76 | 84.70 | 84.70 | 743 | -0.40(-0.47%) |
Jan 23, 2014 | 86.00 | 86.60 | 85.10 | 85.10 | 1,598 | -0.50(-0.58%) |
Jan 22, 2014 | 89.90 | 89.90 | 85.60 | 85.60 | 712 | -0.31(-0.36%) |
Jan 21, 2014 | 89.90 | 89.90 | 85.60 | 85.91 | 624 | -0.10(-0.11%) |
Jan 17, 2014 | 87.40 | 86.00 | 86.00 | 86.00 | 350 | -3.70(-4.12%) |
Jan 16, 2014 | 85.40 | 89.70 | 85.40 | 89.70 | 167 | -0.20(-0.22%) |
Jan 15, 2014 | 88.00 | 89.90 | 87.70 | 89.90 | 354 | +1.90(+2.16%) |
Jan 14, 2014 | 87.00 | 88.00 | 86.20 | 88.00 | 99 | -2.00(-2.22%) |
Jan 13, 2014 | 89.00 | 90.36 | 89.00 | 90.00 | 301 | +1.82(+2.06%) |
Jan 10, 2014 | 85.20 | 88.49 | 85.20 | 88.18 | 95 | +3.18(+3.74%) |
Jan 09, 2014 | 90.10 | 90.50 | 84.70 | 85.00 | 444 | -5.10(-5.66%) |
Jan 08, 2014 | 91.00 | 91.00 | 86.30 | 90.10 | 824 | -0.33(-0.36%) |
Jan 07, 2014 | 88.20 | 90.50 | 88.10 | 90.43 | 162 | -0.27(-0.30%) |
Jan 06, 2014 | 91.80 | 91.90 | 89.60 | 90.70 | 1,269 | +0.40(+0.44%) |
Jan 03, 2014 | 91.40 | 91.50 | 90.30 | 90.30 | 100 | +0.30(+0.33%) |
Jan 02, 2014 | 89.90 | 90.00 | 89.90 | 90.00 | 550 | +0.20(+0.22%) |
Dec 31, 2013 | 87.50 | 89.80 | 89.80 | 89.80 | 1,410 | -0.20(-0.22%) |
Dec 30, 2013 | 90.00 | 90.00 | 89.60 | 90.00 | 419 | +2.00(+2.27%) |
Dec 27, 2013 | 90.00 | 90.00 | 88.00 | 88.00 | 109 | -1.88(-2.09%) |
Dec 26, 2013 | 90.00 | 90.00 | 89.88 | 89.88 | 27 | +2.38(+2.72%) |
Dec 24, 2013 | 87.70 | 88.80 | 87.50 | 87.50 | 69 | -2.27(-2.53%) |
Dec 23, 2013 | 89.77 | 89.77 | 89.77 | 89.77 | 14 | -0.23(-0.26%) |
Dec 20, 2013 | 91.80 | 91.80 | 85.40 | 90.00 | 1,352 | -1.80(-1.96%) |
Dec 19, 2013 | 92.70 | 92.70 | 91.80 | 91.80 | 46 | +0.30(+0.33%) |
Dec 17, 2013 | 90.00 | 91.50 | 91.50 | 91.50 | 40 | +1.50(+1.67%) |
Dec 16, 2013 | 90.20 | 90.20 | 90.00 | 90.00 | 52 | +0.00(+0.00%) |
Dec 13, 2013 | 94.00 | 94.00 | 90.00 | 90.00 | 105 | +2.50(+2.86%) |
Dec 12, 2013 | 94.00 | 94.00 | 87.10 | 87.50 | 413 | -6.50(-6.91%) |
Dec 11, 2013 | 93.50 | 94.00 | 93.50 | 94.00 | 100 | +0.00(+0.00%) |
Dec 10, 2013 | 93.80 | 94.00 | 93.70 | 94.00 | 170 | +1.00(+1.08%) |
Dec 09, 2013 | 91.50 | 94.70 | 91.50 | 93.00 | 157 | +1.10(+1.20%) |
Dec 06, 2013 | 91.80 | 91.90 | 91.80 | 91.90 | 40 | +0.59(+0.65%) |
Dec 05, 2013 | 90.30 | 91.60 | 90.30 | 91.31 | 210 | -1.19(-1.29%) |
Dec 04, 2013 | 92.50 | 93.90 | 92.50 | 92.50 | 317 | -2.30(-2.43%) |
Dec 03, 2013 | 94.80 | 94.80 | 94.80 | 94.80 | 367 | +0.00(+0.00%) |
Dec 02, 2013 | 94.80 | 94.80 | 93.80 | 94.80 | 405 | +0.01(+0.01%) |
Nov 29, 2013 | 93.30 | 94.80 | 93.00 | 94.79 | 408 | +1.79(+1.92%) |
Nov 27, 2013 | 93.30 | 93.30 | 93.00 | 93.00 | 195 | -0.30(-0.32%) |
Nov 26, 2013 | 82.00 | 93.40 | 82.00 | 93.30 | 370 | -0.10(-0.11%) |
Nov 25, 2013 | 93.40 | 93.40 | 90.70 | 93.40 | 140 | -0.00(-0.00%) |
Nov 22, 2013 | 89.80 | 93.40 | 87.50 | 93.40 | 362 | +7.80(+9.11%) |
Nov 21, 2013 | 88.50 | 88.50 | 85.00 | 85.60 | 210 | -9.40(-9.89%) |
Nov 20, 2013 | 95.00 | 95.00 | 95.00 | 95.00 | 120 | +0.00(+0.00%) |
Nov 19, 2013 | 87.00 | 97.50 | 87.00 | 95.00 | 611 | +10.50(+12.43%) |
Nov 18, 2013 | 80.50 | 84.50 | 80.50 | 84.50 | 325 | +3.90(+4.84%) |
Nov 14, 2013 | 80.50 | 80.60 | 80.60 | 80.60 | 170 | -1.80(-2.18%) |
Nov 12, 2013 | 80.10 | 82.40 | 79.50 | 82.40 | 980 | +4.40(+5.64%) |
Nov 11, 2013 | 77.50 | 79.00 | 77.50 | 78.00 | 994 | +0.00(+0.00%) |
Nov 08, 2013 | 78.00 | 78.10 | 77.10 | 78.00 | 1,509 | -2.00(-2.50%) |
Nov 07, 2013 | 77.50 | 80.00 | 77.50 | 80.00 | 50 | +3.50(+4.58%) |
Nov 05, 2013 | 78.00 | 76.50 | 76.50 | 76.50 | 630 | -1.50(-1.92%) |
Nov 04, 2013 | 78.00 | 78.00 | 78.00 | 78.00 | 224 | +1.90(+2.50%) |
Nov 01, 2013 | 78.00 | 78.00 | 75.10 | 76.10 | 443 | -1.50(-1.93%) |
Oct 31, 2013 | 77.60 | 77.60 | 77.60 | 77.60 | 39 | +0.53(+0.69%) |
Oct 29, 2013 | 78.20 | 77.07 | 77.07 | 77.07 | 2,860 | -1.13(-1.45%) |
Oct 28, 2013 | 78.80 | 78.80 | 78.20 | 78.20 | 538 | -0.60(-0.76%) |
Oct 25, 2013 | 78.80 | 78.80 | 78.80 | 78.80 | 30 | -0.20(-0.25%) |
Oct 24, 2013 | 79.10 | 79.10 | 79.00 | 79.00 | 453 | +0.00(+0.00%) |
Oct 23, 2013 | 79.50 | 79.60 | 79.00 | 79.00 | 310 | -0.10(-0.13%) |
Oct 22, 2013 | 79.50 | 79.50 | 79.00 | 79.10 | 190 | +0.10(+0.13%) |
Oct 21, 2013 | 79.00 | 79.50 | 79.00 | 79.00 | 419 | +2.00(+2.59%) |
Oct 18, 2013 | 77.00 | 77.00 | 77.00 | 77.00 | 25 | -2.00(-2.53%) |
Oct 17, 2013 | 78.42 | 79.00 | 78.42 | 79.00 | 40 | +0.00(+0.00%) |
Oct 16, 2013 | 79.00 | 79.00 | 76.11 | 79.00 | 146 | +0.00(+0.00%) |
Oct 14, 2013 | 78.00 | 79.00 | 79.00 | 79.00 | 850 | -0.50(-0.63%) |
Oct 11, 2013 | 79.00 | 79.60 | 77.51 | 79.50 | 252 | +0.10(+0.12%) |
Oct 10, 2013 | 80.00 | 80.00 | 79.40 | 79.40 | 45 | -0.60(-0.75%) |
Oct 09, 2013 | 80.00 | 80.00 | 79.00 | 80.00 | 1,455 | +0.28(+0.36%) |
Oct 08, 2013 | 79.50 | 79.72 | 79.00 | 79.72 | 220 | -0.23(-0.29%) |
Oct 07, 2013 | 79.01 | 79.95 | 79.01 | 79.95 | 130 | -0.15(-0.19%) |
Oct 04, 2013 | 78.70 | 80.30 | 78.70 | 80.10 | 2,040 | +1.10(+1.39%) |
Oct 03, 2013 | 77.70 | 79.00 | 77.50 | 79.00 | 230 | +1.50(+1.93%) |
Oct 02, 2013 | 79.00 | 79.00 | 75.70 | 77.50 | 134 | -1.10(-1.40%) |
Sep 30, 2013 | 74.30 | 78.60 | 78.60 | 78.60 | 80 | +0.30(+0.38%) |
Sep 27, 2013 | 78.90 | 79.00 | 78.30 | 78.30 | 226 | -0.80(-1.01%) |
Sep 26, 2013 | 75.50 | 79.70 | 75.50 | 79.10 | 1,302 | +3.60(+4.77%) |
Sep 25, 2013 | 78.20 | 78.20 | 74.80 | 75.50 | 444 | -1.68(-2.18%) |
Sep 24, 2013 | 78.20 | 78.20 | 74.80 | 77.18 | 66 | -1.37(-1.75%) |
Sep 23, 2013 | 79.40 | 79.40 | 78.55 | 78.55 | 210 | +0.35(+0.45%) |
Sep 20, 2013 | 78.50 | 79.30 | 77.00 | 78.20 | 938 | -0.10(-0.13%) |
Sep 19, 2013 | 78.30 | 78.30 | 78.30 | 78.30 | 10 | +0.00(+0.00%) |
Sep 18, 2013 | 78.30 | 80.00 | 77.50 | 78.30 | 1,634 | +6.30(+8.75%) |
Sep 17, 2013 | 69.60 | 72.70 | 69.60 | 72.00 | 131 | +11.70(+19.40%) |
Sep 16, 2013 | 63.10 | 63.10 | 60.30 | 60.30 | 20 | -4.50(-6.94%) |
Sep 13, 2013 | 60.00 | 64.80 | 60.00 | 64.80 | 40 | +3.80(+6.23%) |
Sep 12, 2013 | 61.20 | 61.20 | 60.50 | 61.00 | 120 | +1.00(+1.67%) |
Sep 09, 2013 | 60.00 | 60.00 | 60.00 | 60.00 | 100 | +0.30(+0.50%) |
Sep 05, 2013 | 59.70 | 59.70 | 59.70 | 59.70 | 30 | -0.48(-0.80%) |
Aug 30, 2013 | 59.70 | 60.18 | 60.18 | 60.18 | 50 | +0.48(+0.81%) |
Aug 29, 2013 | 59.70 | 59.70 | 59.70 | 59.70 | 40 | -1.60(-2.61%) |
Aug 26, 2013 | 61.30 | 61.30 | 61.30 | 61.30 | 250 | +0.00(+0.00%) |
Aug 23, 2013 | 61.30 | 61.30 | 61.30 | 61.30 | 20 | +0.00(+0.00%) |
Aug 22, 2013 | 61.30 | 61.30 | 61.29 | 61.30 | 130 | +0.00(+0.00%) |
Aug 02, 2013 | 61.30 | 61.30 | 61.30 | 61.30 | 40 | +1.30(+2.17%) |
Jul 23, 2013 | 61.40 | 60.00 | 60.00 | 60.00 | 280 | -1.50(-2.44%) |
Jul 18, 2013 | 61.50 | 61.50 | 61.50 | 61.50 | 0 | -0.50(-0.81%) |
Jul 11, 2013 | 61.50 | 62.00 | 62.00 | 62.00 | 50 | +1.90(+3.16%) |
Jul 09, 2013 | 60.10 | 60.10 | 60.10 | 60.10 | 50 | -1.40(-2.28%) |
Jul 08, 2013 | 61.50 | 61.50 | 61.50 | 61.50 | 40 | +0.30(+0.49%) |
Jul 02, 2013 | 61.20 | 61.20 | 61.20 | 61.20 | 0 | +0.18(+0.29%) |
Jun 28, 2013 | 61.00 | 61.02 | 61.02 | 61.02 | 30 | -0.48(-0.77%) |
Jun 26, 2013 | 61.50 | 61.50 | 61.50 | 61.50 | 15 | +0.20(+0.33%) |
Jun 25, 2013 | 61.30 | 61.30 | 61.30 | 61.30 | 200 | -0.40(-0.65%) |
Jun 24, 2013 | 61.70 | 61.70 | 61.70 | 61.70 | 10 | +1.90(+3.18%) |
Jun 21, 2013 | 63.00 | 63.00 | 59.80 | 59.80 | 1,002 | +0.60(+1.02%) |
Jun 20, 2013 | 58.80 | 59.20 | 50.00 | 59.20 | 86 | +1.30(+2.24%) |
Jun 18, 2013 | 60.00 | 57.90 | 57.90 | 57.90 | 10 | -0.60(-1.03%) |