Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 98.00 | 98.60 | 92.00 | 94.20 | 165,641 | -4.00(-4.07%) |
May 29, 2014 | 99.00 | 100.00 | 96.40 | 98.20 | 86,289 | -0.20(-0.20%) |
May 28, 2014 | 101.60 | 103.00 | 98.00 | 98.40 | 155,450 | -4.20(-4.09%) |
May 27, 2014 | 99.60 | 104.00 | 98.62 | 102.60 | 239,692 | +5.60(+5.77%) |
May 23, 2014 | 90.80 | 97.00 | 97.00 | 97.00 | 238,710 | +7.00(+7.78%) |
May 22, 2014 | 87.40 | 92.20 | 87.40 | 90.00 | 98,551 | +2.60(+2.97%) |
May 21, 2014 | 89.00 | 90.80 | 86.40 | 87.40 | 89,892 | -0.80(-0.91%) |
May 20, 2014 | 92.00 | 93.80 | 87.60 | 88.20 | 193,589 | -3.40(-3.71%) |
May 19, 2014 | 83.40 | 92.60 | 82.80 | 91.60 | 277,350 | +8.60(+10.36%) |
May 16, 2014 | 84.00 | 84.60 | 81.60 | 83.00 | 144,685 | -0.60(-0.72%) |
May 15, 2014 | 84.40 | 86.40 | 80.80 | 83.60 | 152,756 | -1.40(-1.65%) |
May 14, 2014 | 84.80 | 89.40 | 82.40 | 85.00 | 159,782 | +0.40(+0.47%) |
May 13, 2014 | 84.60 | 86.40 | 83.20 | 84.60 | 126,807 | -0.80(-0.94%) |
May 12, 2014 | 80.60 | 86.80 | 80.20 | 85.40 | 219,416 | +6.00(+7.56%) |
May 09, 2014 | 76.00 | 81.00 | 76.00 | 79.40 | 149,943 | +3.00(+3.93%) |
May 08, 2014 | 78.00 | 83.00 | 76.00 | 76.40 | 169,021 | -3.80(-4.74%) |
May 07, 2014 | 82.60 | 83.80 | 77.20 | 80.20 | 185,467 | -2.00(-2.43%) |
May 06, 2014 | 86.60 | 87.80 | 82.00 | 82.20 | 122,549 | -4.80(-5.52%) |
May 05, 2014 | 85.40 | 88.00 | 84.40 | 87.00 | 110,198 | +0.40(+0.46%) |
May 02, 2014 | 87.40 | 88.80 | 82.60 | 86.60 | 215,465 | +0.00(+0.00%) |
May 01, 2014 | 87.00 | 88.60 | 84.60 | 86.60 | 172,969 | -1.00(-1.14%) |
Apr 30, 2014 | 90.20 | 90.60 | 86.00 | 87.60 | 241,650 | -2.20(-2.45%) |
Apr 29, 2014 | 85.00 | 92.60 | 81.00 | 89.80 | 475,147 | +11.00(+13.96%) |
Apr 28, 2014 | 78.60 | 80.20 | 74.00 | 78.80 | 166,416 | +1.00(+1.29%) |
Apr 25, 2014 | 80.60 | 82.00 | 77.40 | 77.80 | 151,446 | -4.80(-5.81%) |
Apr 24, 2014 | 83.80 | 84.20 | 78.40 | 82.60 | 137,946 | -0.80(-0.96%) |
Apr 23, 2014 | 86.80 | 87.20 | 81.40 | 83.40 | 103,943 | -2.80(-3.25%) |
Apr 22, 2014 | 84.40 | 87.20 | 84.00 | 86.20 | 160,913 | +2.80(+3.36%) |
Apr 21, 2014 | 80.80 | 83.50 | 79.60 | 83.40 | 115,444 | +2.80(+3.47%) |
Apr 17, 2014 | 80.40 | 80.60 | 80.60 | 80.60 | 138,570 | -0.40(-0.49%) |
Apr 16, 2014 | 74.80 | 81.20 | 74.80 | 81.00 | 182,543 | +7.20(+9.76%) |
Apr 15, 2014 | 75.00 | 76.00 | 66.80 | 73.80 | 275,613 | -0.60(-0.81%) |
Apr 14, 2014 | 79.20 | 79.80 | 72.40 | 74.40 | 182,705 | -2.60(-3.38%) |
Apr 11, 2014 | 79.60 | 81.80 | 73.00 | 77.00 | 418,614 | -3.80(-4.70%) |
Apr 10, 2014 | 88.00 | 88.80 | 80.00 | 80.80 | 206,155 | -6.40(-7.34%) |
Apr 09, 2014 | 87.00 | 89.40 | 83.60 | 87.20 | 172,753 | +0.80(+0.93%) |
Apr 08, 2014 | 84.40 | 88.40 | 81.00 | 86.40 | 240,426 | +4.40(+5.37%) |
Apr 07, 2014 | 80.60 | 85.20 | 77.80 | 82.00 | 261,012 | +0.20(+0.24%) |
Apr 04, 2014 | 87.40 | 88.80 | 81.00 | 81.80 | 257,596 | -5.60(-6.41%) |
Apr 03, 2014 | 88.00 | 88.80 | 86.00 | 87.40 | 149,817 | -0.30(-0.34%) |
Apr 02, 2014 | 90.40 | 91.00 | 86.00 | 87.70 | 136,433 | -2.30(-2.56%) |
Apr 01, 2014 | 90.40 | 93.40 | 88.00 | 90.00 | 140,674 | -0.60(-0.66%) |
Mar 31, 2014 | 86.00 | 91.00 | 85.60 | 90.60 | 198,300 | +5.80(+6.84%) |
Mar 28, 2014 | 86.60 | 89.40 | 82.40 | 84.80 | 194,755 | -1.40(-1.62%) |
Mar 27, 2014 | 87.60 | 90.60 | 82.40 | 86.20 | 257,436 | -1.80(-2.05%) |
Mar 26, 2014 | 91.60 | 95.20 | 87.00 | 88.00 | 341,099 | -1.60(-1.79%) |
Mar 25, 2014 | 85.00 | 91.20 | 81.20 | 89.60 | 371,252 | +7.00(+8.47%) |
Mar 24, 2014 | 93.60 | 94.40 | 78.80 | 82.60 | 686,181 | -11.00(-11.75%) |
Mar 21, 2014 | 98.80 | 100.00 | 89.20 | 93.60 | 545,877 | -5.60(-5.65%) |
Mar 20, 2014 | 102.40 | 104.00 | 97.20 | 99.20 | 235,042 | -3.60(-3.50%) |
Mar 19, 2014 | 107.40 | 108.57 | 101.30 | 102.80 | 251,737 | -4.40(-4.10%) |
Mar 18, 2014 | 105.00 | 109.40 | 103.20 | 107.20 | 225,334 | +2.00(+1.90%) |
Mar 17, 2014 | 111.80 | 112.00 | 101.20 | 105.20 | 240,343 | -2.20(-2.05%) |
Mar 14, 2014 | 107.00 | 110.20 | 103.80 | 107.40 | 213,867 | -0.60(-0.56%) |
Mar 13, 2014 | 114.20 | 115.80 | 106.40 | 108.00 | 270,377 | -5.40(-4.76%) |
Mar 12, 2014 | 115.20 | 115.40 | 110.60 | 113.40 | 194,680 | -4.60(-3.90%) |
Mar 11, 2014 | 125.40 | 131.80 | 117.00 | 118.00 | 481,616 | +0.80(+0.68%) |
Mar 10, 2014 | 120.00 | 120.20 | 113.20 | 117.20 | 212,488 | -1.80(-1.51%) |
Mar 07, 2014 | 122.20 | 122.80 | 116.40 | 119.00 | 171,917 | -2.00(-1.65%) |
Mar 06, 2014 | 127.00 | 129.40 | 117.20 | 121.00 | 217,731 | -6.40(-5.02%) |
Mar 05, 2014 | 129.40 | 132.90 | 126.60 | 127.40 | 182,238 | -0.20(-0.16%) |
Mar 04, 2014 | 128.00 | 131.00 | 125.60 | 127.60 | 671,814 | +1.60(+1.27%) |