Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 97.50 | 100.75 | 97.50 | 100.25 | 4,674 | +1.75(+1.78%) |
May 29, 2014 | 101.50 | 101.50 | 97.50 | 98.50 | 2,799 | -1.75(-1.75%) |
May 28, 2014 | 104.50 | 104.50 | 97.75 | 100.25 | 5,168 | -3.00(-2.91%) |
May 27, 2014 | 106.75 | 106.75 | 102.12 | 103.25 | 2,196 | +0.50(+0.49%) |
May 23, 2014 | 106.25 | 102.75 | 102.75 | 102.75 | 16,216 | -2.25(-2.15%) |
May 22, 2014 | 106.25 | 106.25 | 104.00 | 105.00 | 401 | +0.00(+0.00%) |
May 21, 2014 | 105.75 | 106.75 | 103.75 | 105.00 | 1,554 | -0.75(-0.71%) |
May 20, 2014 | 102.75 | 105.75 | 102.50 | 105.75 | 3,334 | +2.25(+2.17%) |
May 19, 2014 | 103.50 | 104.75 | 101.75 | 103.50 | 886 | +1.75(+1.72%) |
May 16, 2014 | 106.75 | 106.75 | 101.00 | 101.75 | 2,672 | -2.50(-2.40%) |
May 15, 2014 | 105.50 | 106.50 | 102.00 | 104.25 | 2,786 | -0.75(-0.71%) |
May 14, 2014 | 103.75 | 105.50 | 100.25 | 105.00 | 2,338 | +2.50(+2.44%) |
May 13, 2014 | 103.75 | 103.75 | 102.50 | 102.50 | 814 | -0.25(-0.24%) |
May 12, 2014 | 106.75 | 106.75 | 102.50 | 102.75 | 1,157 | -2.25(-2.14%) |
May 09, 2014 | 106.25 | 106.25 | 104.12 | 105.00 | 688 | +0.00(+0.00%) |
May 08, 2014 | 105.50 | 107.25 | 103.75 | 105.00 | 1,459 | -1.00(-0.94%) |
May 07, 2014 | 109.00 | 110.00 | 105.00 | 106.00 | 2,155 | -2.00(-1.85%) |
May 06, 2014 | 110.75 | 110.75 | 106.88 | 108.00 | 2,002 | -0.75(-0.69%) |
May 05, 2014 | 111.00 | 111.00 | 107.62 | 108.75 | 2,315 | -1.25(-1.14%) |
May 02, 2014 | 111.25 | 112.50 | 105.25 | 110.00 | 4,771 | -1.25(-1.12%) |
May 01, 2014 | 110.25 | 115.00 | 109.25 | 111.25 | 6,180 | +0.25(+0.23%) |
Apr 30, 2014 | 104.00 | 112.50 | 101.75 | 111.00 | 5,537 | +8.75(+8.56%) |
Apr 29, 2014 | 109.00 | 111.25 | 99.25 | 102.25 | 7,639 | -7.75(-7.05%) |
Apr 28, 2014 | 119.00 | 121.75 | 108.00 | 110.00 | 4,891 | -8.00(-6.78%) |
Apr 25, 2014 | 124.00 | 126.75 | 117.50 | 118.00 | 5,085 | -5.75(-4.65%) |
Apr 24, 2014 | 127.75 | 128.75 | 122.75 | 123.75 | 5,022 | -4.50(-3.51%) |
Apr 23, 2014 | 127.75 | 129.50 | 123.50 | 128.25 | 3,843 | -0.75(-0.58%) |
Apr 22, 2014 | 124.00 | 130.00 | 121.25 | 129.00 | 5,624 | +4.75(+3.82%) |
Apr 21, 2014 | 125.50 | 131.00 | 120.00 | 124.25 | 10,464 | -1.00(-0.80%) |
Apr 17, 2014 | 130.75 | 125.25 | 125.25 | 125.25 | 8,276 | -4.50(-3.47%) |
Apr 16, 2014 | 132.50 | 134.75 | 125.25 | 129.75 | 14,342 | +5.50(+4.43%) |
Apr 15, 2014 | 153.50 | 156.25 | 122.50 | 124.25 | 20,094 | -29.00(-18.92%) |
Apr 14, 2014 | 179.75 | 180.00 | 151.50 | 153.25 | 22,208 | -39.25(-20.39%) |
Apr 11, 2014 | 192.75 | 196.25 | 190.00 | 192.50 | 3,169 | -2.50(-1.28%) |
Apr 10, 2014 | 196.75 | 197.50 | 189.38 | 195.00 | 4,708 | -3.00(-1.52%) |
Apr 09, 2014 | 199.75 | 199.75 | 195.00 | 198.00 | 5,746 | +7.12(+3.73%) |
Apr 08, 2014 | 186.50 | 197.00 | 186.25 | 190.88 | 2,699 | +1.88(+0.99%) |
Apr 07, 2014 | 192.50 | 195.00 | 186.00 | 189.00 | 3,020 | -5.00(-2.58%) |
Apr 04, 2014 | 197.50 | 200.00 | 189.50 | 194.00 | 4,030 | -3.00(-1.52%) |
Apr 03, 2014 | 199.75 | 203.75 | 195.25 | 197.00 | 7,586 | -0.25(-0.13%) |
Apr 02, 2014 | 195.75 | 199.00 | 194.00 | 197.25 | 2,133 | +2.75(+1.41%) |
Apr 01, 2014 | 200.00 | 200.00 | 192.00 | 194.50 | 3,626 | -4.50(-2.26%) |
Mar 31, 2014 | 190.00 | 202.50 | 188.75 | 199.00 | 6,808 | +8.75(+4.60%) |
Mar 28, 2014 | 189.25 | 193.75 | 189.25 | 190.25 | 3,321 | +0.75(+0.40%) |
Mar 27, 2014 | 193.50 | 198.75 | 185.50 | 189.50 | 3,184 | -5.25(-2.70%) |
Mar 26, 2014 | 210.00 | 210.00 | 190.75 | 194.75 | 5,116 | -12.00(-5.80%) |
Mar 25, 2014 | 208.75 | 212.00 | 203.75 | 206.75 | 4,647 | +1.25(+0.61%) |
Mar 24, 2014 | 196.00 | 206.25 | 196.00 | 205.50 | 6,339 | +10.75(+5.52%) |
Mar 21, 2014 | 188.00 | 200.00 | 187.75 | 194.75 | 13,917 | +6.25(+3.32%) |
Mar 20, 2014 | 189.00 | 197.00 | 187.75 | 188.50 | 3,462 | -3.75(-1.95%) |
Mar 19, 2014 | 192.00 | 199.25 | 187.50 | 192.25 | 3,718 | -3.25(-1.66%) |
Mar 18, 2014 | 180.50 | 198.75 | 180.25 | 195.50 | 6,663 | +13.25(+7.27%) |
Mar 17, 2014 | 182.00 | 187.50 | 180.00 | 182.25 | 3,402 | +4.25(+2.39%) |
Mar 14, 2014 | 171.50 | 181.25 | 170.00 | 178.00 | 5,238 | +4.25(+2.45%) |
Mar 13, 2014 | 194.75 | 195.00 | 172.00 | 173.75 | 9,106 | -18.25(-9.51%) |
Mar 12, 2014 | 207.00 | 208.93 | 184.50 | 192.00 | 8,355 | -12.75(-6.23%) |
Mar 11, 2014 | 207.75 | 216.25 | 202.50 | 204.75 | 5,075 | -5.50(-2.62%) |
Mar 10, 2014 | 216.25 | 222.50 | 202.00 | 210.25 | 6,772 | -9.00(-4.10%) |
Mar 07, 2014 | 208.75 | 224.50 | 208.75 | 219.25 | 13,984 | +12.00(+5.79%) |
Mar 06, 2014 | 182.75 | 209.00 | 182.50 | 207.25 | 14,045 | +23.25(+12.64%) |
Mar 05, 2014 | 187.25 | 188.47 | 182.53 | 184.00 | 2,593 | -3.25(-1.74%) |
Mar 04, 2014 | 187.50 | 193.00 | 183.75 | 187.25 | 2,967 | +0.25(+0.13%) |