Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 116.25 | 118.75 | 111.50 | 116.75 | 6,760 | +6.00(+5.42%) |
Jun 27, 2014 | 107.75 | 112.50 | 107.50 | 110.75 | 3,668 | +3.00(+2.78%) |
Jun 26, 2014 | 106.25 | 108.75 | 106.25 | 107.75 | 2,411 | +1.75(+1.65%) |
Jun 25, 2014 | 106.50 | 107.00 | 103.75 | 106.00 | 2,818 | +0.00(+0.00%) |
Jun 24, 2014 | 107.75 | 107.75 | 104.25 | 106.00 | 1,398 | -1.00(-0.93%) |
Jun 23, 2014 | 105.00 | 109.50 | 104.00 | 107.00 | 2,127 | +1.50(+1.42%) |
Jun 20, 2014 | 105.50 | 105.75 | 103.00 | 105.50 | 1,466 | +1.25(+1.20%) |
Jun 19, 2014 | 106.50 | 106.50 | 103.00 | 104.25 | 1,697 | -2.25(-2.11%) |
Jun 18, 2014 | 105.75 | 108.25 | 105.00 | 106.50 | 1,911 | +0.00(+0.00%) |
Jun 17, 2014 | 106.25 | 109.50 | 105.00 | 106.50 | 1,100 | -0.25(-0.23%) |
Jun 16, 2014 | 105.00 | 108.25 | 104.50 | 106.75 | 1,625 | +1.75(+1.67%) |
Jun 13, 2014 | 105.75 | 106.25 | 104.00 | 105.00 | 1,915 | -0.50(-0.47%) |
Jun 12, 2014 | 103.75 | 106.50 | 103.25 | 105.50 | 4,964 | +2.25(+2.18%) |
Jun 11, 2014 | 103.50 | 103.75 | 102.62 | 103.25 | 712 | +0.75(+0.73%) |
Jun 10, 2014 | 102.75 | 103.25 | 100.75 | 102.50 | 3,614 | -0.50(-0.49%) |
Jun 06, 2014 | 101.00 | 105.00 | 100.25 | 103.00 | 5,781 | +2.75(+2.74%) |
Jun 05, 2014 | 102.50 | 103.75 | 98.00 | 100.25 | 5,878 | -1.50(-1.47%) |
Jun 04, 2014 | 103.50 | 103.75 | 101.25 | 101.75 | 398 | -0.25(-0.25%) |
Jun 03, 2014 | 103.00 | 103.25 | 100.50 | 102.00 | 404 | +0.75(+0.74%) |
Jun 02, 2014 | 103.50 | 104.50 | 98.00 | 101.25 | 1,760 | +1.00(+1.00%) |
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%) |