Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 69.80 | 69.96 | 69.03 | 69.57 | 141,402 | -0.17(-0.24%) |
May 29, 2014 | 70.06 | 70.06 | 69.00 | 69.74 | 90,588 | +0.46(+0.66%) |
May 28, 2014 | 69.83 | 70.00 | 68.99 | 69.28 | 133,078 | -0.58(-0.83%) |
May 27, 2014 | 68.70 | 70.11 | 68.53 | 69.86 | 155,554 | +1.05(+1.53%) |
May 23, 2014 | 67.64 | 68.81 | 68.81 | 68.81 | 157,600 | +1.03(+1.52%) |
May 22, 2014 | 67.59 | 68.35 | 67.03 | 67.78 | 139,255 | -0.27(-0.40%) |
May 21, 2014 | 67.22 | 68.60 | 66.65 | 68.05 | 342,306 | +1.10(+1.64%) |
May 20, 2014 | 66.06 | 67.19 | 64.50 | 66.95 | 366,544 | +1.44(+2.20%) |
May 19, 2014 | 65.85 | 66.36 | 65.01 | 65.51 | 287,344 | -1.06(-1.59%) |
May 16, 2014 | 66.62 | 67.43 | 65.28 | 66.57 | 282,791 | -0.11(-0.16%) |
May 15, 2014 | 64.50 | 66.98 | 64.01 | 66.68 | 562,098 | +2.10(+3.25%) |
May 14, 2014 | 67.15 | 69.59 | 64.06 | 64.58 | 981,697 | -1.55(-2.34%) |
May 13, 2014 | 88.20 | 88.39 | 66.00 | 66.13 | 2,832,495 | -42.79(-39.29%) |
May 12, 2014 | 107.09 | 110.09 | 107.04 | 108.92 | 155,600 | +1.59(+1.48%) |
May 09, 2014 | 106.47 | 107.79 | 105.51 | 107.33 | 98,409 | +0.39(+0.36%) |
May 08, 2014 | 109.02 | 111.71 | 106.75 | 106.94 | 49,082 | -2.00(-1.84%) |
May 07, 2014 | 108.61 | 111.38 | 107.98 | 108.94 | 70,424 | +0.87(+0.81%) |
May 06, 2014 | 108.45 | 110.31 | 107.33 | 108.07 | 50,787 | -1.16(-1.06%) |
May 05, 2014 | 108.36 | 111.99 | 107.25 | 109.23 | 82,759 | -0.32(-0.29%) |
May 02, 2014 | 112.13 | 113.13 | 107.95 | 109.55 | 84,416 | -2.39(-2.14%) |
May 01, 2014 | 113.00 | 115.17 | 110.36 | 111.94 | 129,528 | -1.27(-1.12%) |
Apr 30, 2014 | 110.01 | 113.45 | 108.46 | 113.21 | 126,558 | +3.21(+2.92%) |
Apr 29, 2014 | 108.21 | 110.32 | 107.83 | 110.00 | 97,274 | +1.97(+1.82%) |
Apr 28, 2014 | 109.00 | 109.00 | 105.09 | 108.03 | 49,190 | -0.24(-0.22%) |
Apr 25, 2014 | 109.43 | 110.15 | 106.61 | 108.27 | 72,818 | -1.92(-1.74%) |
Apr 24, 2014 | 110.51 | 111.81 | 109.26 | 110.19 | 106,824 | +0.63(+0.58%) |
Apr 23, 2014 | 109.45 | 110.50 | 108.58 | 109.56 | 48,722 | +0.15(+0.14%) |
Apr 22, 2014 | 106.32 | 110.66 | 104.58 | 109.41 | 68,530 | +2.86(+2.68%) |
Apr 21, 2014 | 108.67 | 108.67 | 105.56 | 106.55 | 71,669 | -1.66(-1.53%) |
Apr 17, 2014 | 105.54 | 108.21 | 108.21 | 108.21 | 85,000 | +2.42(+2.29%) |
Apr 16, 2014 | 105.52 | 107.22 | 103.50 | 105.79 | 128,893 | +1.50(+1.44%) |
Apr 15, 2014 | 105.10 | 106.78 | 102.37 | 104.29 | 78,800 | -0.65(-0.62%) |
Apr 14, 2014 | 104.01 | 105.09 | 102.00 | 104.94 | 159,763 | +1.62(+1.57%) |
Apr 11, 2014 | 101.17 | 103.95 | 100.08 | 103.32 | 133,054 | +1.16(+1.14%) |
Apr 10, 2014 | 103.09 | 104.18 | 101.42 | 102.16 | 77,726 | -0.65(-0.63%) |
Apr 09, 2014 | 100.49 | 103.22 | 100.30 | 102.81 | 47,524 | +2.41(+2.40%) |
Apr 08, 2014 | 100.21 | 101.37 | 98.00 | 100.40 | 81,044 | +0.60(+0.60%) |
Apr 07, 2014 | 99.39 | 100.84 | 99.00 | 99.80 | 125,321 | +0.05(+0.05%) |
Apr 04, 2014 | 101.67 | 102.18 | 99.48 | 99.75 | 90,441 | -1.45(-1.43%) |
Apr 03, 2014 | 100.96 | 101.58 | 100.50 | 101.20 | 56,692 | +0.70(+0.70%) |
Apr 02, 2014 | 99.33 | 101.10 | 95.81 | 100.50 | 87,150 | +1.70(+1.72%) |
Apr 01, 2014 | 95.17 | 99.89 | 93.81 | 98.80 | 206,704 | +3.87(+4.08%) |
Mar 31, 2014 | 93.69 | 95.16 | 91.23 | 94.93 | 182,047 | +2.05(+2.21%) |
Mar 28, 2014 | 95.02 | 95.82 | 92.56 | 92.88 | 157,587 | -1.55(-1.64%) |
Mar 27, 2014 | 96.28 | 96.28 | 93.34 | 94.43 | 66,174 | -1.48(-1.54%) |
Mar 26, 2014 | 99.97 | 99.97 | 95.87 | 95.91 | 85,558 | -3.01(-3.04%) |
Mar 25, 2014 | 99.52 | 100.70 | 97.18 | 98.92 | 68,976 | +0.11(+0.11%) |
Mar 24, 2014 | 102.31 | 102.31 | 98.10 | 98.81 | 44,394 | -3.00(-2.95%) |
Mar 21, 2014 | 102.23 | 103.69 | 100.35 | 101.81 | 86,231 | +0.32(+0.32%) |
Mar 20, 2014 | 101.92 | 103.00 | 100.74 | 101.49 | 34,842 | -1.00(-0.98%) |
Mar 19, 2014 | 105.30 | 105.98 | 101.54 | 102.49 | 55,196 | -2.93(-2.78%) |
Mar 18, 2014 | 103.66 | 105.67 | 103.48 | 105.42 | 78,930 | +1.47(+1.41%) |
Mar 17, 2014 | 101.86 | 106.00 | 101.11 | 103.95 | 115,992 | +3.05(+3.02%) |
Mar 14, 2014 | 98.89 | 102.55 | 98.24 | 100.90 | 100,504 | +1.96(+1.98%) |
Mar 13, 2014 | 101.98 | 102.02 | 98.03 | 98.94 | 69,923 | -2.44(-2.41%) |
Mar 12, 2014 | 101.49 | 102.42 | 100.34 | 101.38 | 61,414 | -0.45(-0.44%) |
Mar 11, 2014 | 102.97 | 103.83 | 101.01 | 101.83 | 83,027 | -1.18(-1.15%) |
Mar 10, 2014 | 103.75 | 104.23 | 102.41 | 103.01 | 40,291 | -1.22(-1.17%) |
Mar 07, 2014 | 104.65 | 105.32 | 103.00 | 104.23 | 69,172 | -0.01(-0.01%) |
Mar 06, 2014 | 104.50 | 104.92 | 102.73 | 104.24 | 59,407 | +0.43(+0.41%) |
Mar 05, 2014 | 107.83 | 107.83 | 103.58 | 103.81 | 117,757 | -4.37(-4.04%) |
Mar 04, 2014 | 101.50 | 108.61 | 98.36 | 108.18 | 226,615 | +7.28(+7.22%) |