Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 79.10 | 79.36 | 76.54 | 77.68 | 1,592,758 | -1.44(-1.82%) |
May 29, 2014 | 82.25 | 82.63 | 79.09 | 79.12 | 794,043 | -2.96(-3.61%) |
May 28, 2014 | 83.34 | 83.51 | 81.25 | 82.08 | 914,470 | -2.29(-2.71%) |
May 27, 2014 | 81.77 | 84.77 | 81.28 | 84.37 | 784,585 | +3.32(+4.10%) |
May 23, 2014 | 80.48 | 81.05 | 81.05 | 81.05 | 499,100 | +0.00(+0.00%) |
May 22, 2014 | 79.53 | 81.88 | 79.49 | 81.05 | 680,428 | +1.52(+1.91%) |
May 21, 2014 | 81.17 | 81.50 | 79.31 | 79.53 | 824,159 | -1.53(-1.89%) |
May 20, 2014 | 82.02 | 82.36 | 79.50 | 81.06 | 1,395,535 | -0.84(-1.03%) |
May 19, 2014 | 82.60 | 83.00 | 81.11 | 81.90 | 685,101 | -1.06(-1.28%) |
May 16, 2014 | 81.23 | 83.07 | 80.48 | 82.96 | 463,289 | +1.54(+1.89%) |
May 15, 2014 | 80.83 | 81.90 | 79.04 | 81.42 | 785,575 | -0.09(-0.11%) |
May 14, 2014 | 83.58 | 83.78 | 81.30 | 81.51 | 348,929 | -2.25(-2.69%) |
May 13, 2014 | 85.32 | 85.37 | 82.93 | 83.76 | 496,726 | -1.74(-2.04%) |
May 12, 2014 | 83.95 | 86.45 | 83.95 | 85.50 | 389,193 | +1.82(+2.17%) |
May 09, 2014 | 81.67 | 84.10 | 81.03 | 83.68 | 673,175 | +1.60(+1.95%) |
May 08, 2014 | 81.74 | 84.70 | 81.26 | 82.08 | 806,576 | +0.34(+0.42%) |
May 07, 2014 | 83.80 | 84.24 | 80.70 | 81.74 | 1,103,914 | -2.06(-2.46%) |
May 06, 2014 | 86.41 | 86.52 | 83.63 | 83.80 | 792,339 | -3.08(-3.55%) |
May 05, 2014 | 88.33 | 88.50 | 86.02 | 86.88 | 821,930 | -2.19(-2.46%) |
May 02, 2014 | 89.79 | 91.50 | 88.84 | 89.07 | 1,078,746 | +0.03(+0.03%) |
May 01, 2014 | 88.00 | 92.49 | 86.07 | 89.04 | 1,763,610 | +1.88(+2.16%) |
Apr 30, 2014 | 83.32 | 88.11 | 78.92 | 87.16 | 3,852,589 | +1.16(+1.35%) |
Apr 29, 2014 | 85.00 | 86.66 | 84.25 | 86.00 | 985,813 | +1.25(+1.47%) |
Apr 28, 2014 | 85.32 | 87.55 | 84.25 | 84.75 | 1,217,169 | +0.06(+0.07%) |
Apr 25, 2014 | 86.54 | 86.77 | 83.54 | 84.69 | 624,060 | -2.73(-3.12%) |
Apr 24, 2014 | 87.35 | 87.85 | 85.26 | 87.42 | 301,115 | +0.46(+0.53%) |
Apr 23, 2014 | 92.01 | 92.01 | 86.93 | 86.96 | 510,621 | -1.29(-1.46%) |
Apr 22, 2014 | 87.74 | 89.30 | 87.61 | 88.25 | 332,040 | +0.95(+1.09%) |
Apr 21, 2014 | 87.08 | 87.80 | 86.32 | 87.30 | 283,711 | +0.43(+0.49%) |
Apr 17, 2014 | 86.08 | 86.87 | 86.87 | 86.87 | 324,900 | +0.19(+0.22%) |
Apr 16, 2014 | 86.25 | 86.89 | 84.54 | 86.68 | 473,010 | +1.04(+1.21%) |
Apr 15, 2014 | 84.85 | 86.91 | 82.16 | 85.64 | 855,100 | +0.94(+1.11%) |
Apr 14, 2014 | 86.67 | 87.45 | 83.91 | 84.70 | 864,078 | -0.98(-1.14%) |
Apr 11, 2014 | 87.25 | 88.26 | 85.12 | 85.68 | 1,395,394 | -2.39(-2.71%) |
Apr 10, 2014 | 93.72 | 95.35 | 87.96 | 88.07 | 989,021 | -6.10(-6.48%) |
Apr 09, 2014 | 91.41 | 94.44 | 90.79 | 94.17 | 425,406 | +2.78(+3.04%) |
Apr 08, 2014 | 89.08 | 91.90 | 88.63 | 91.39 | 739,383 | +2.21(+2.48%) |
Apr 07, 2014 | 92.50 | 93.28 | 87.41 | 89.18 | 957,698 | -3.86(-4.15%) |
Apr 04, 2014 | 94.72 | 96.75 | 91.89 | 93.04 | 681,203 | -1.21(-1.28%) |
Apr 03, 2014 | 94.63 | 95.73 | 93.45 | 94.25 | 741,114 | -0.14(-0.15%) |
Apr 02, 2014 | 95.05 | 95.32 | 93.62 | 94.39 | 513,651 | -0.14(-0.15%) |
Apr 01, 2014 | 94.51 | 95.33 | 93.78 | 94.53 | 654,178 | +0.73(+0.78%) |
Mar 31, 2014 | 94.60 | 95.00 | 92.74 | 93.80 | 862,079 | +0.11(+0.12%) |
Mar 28, 2014 | 93.00 | 94.02 | 92.25 | 93.69 | 440,841 | +1.23(+1.33%) |
Mar 27, 2014 | 92.45 | 93.15 | 90.65 | 92.46 | 519,322 | -0.03(-0.03%) |
Mar 26, 2014 | 96.33 | 96.72 | 92.26 | 92.49 | 453,569 | -3.06(-3.20%) |
Mar 25, 2014 | 97.72 | 98.27 | 95.10 | 95.55 | 615,916 | -1.19(-1.23%) |
Mar 24, 2014 | 98.62 | 98.63 | 95.61 | 96.74 | 838,850 | -1.30(-1.33%) |
Mar 21, 2014 | 102.82 | 103.00 | 97.90 | 98.04 | 1,048,948 | -4.50(-4.39%) |
Mar 20, 2014 | 107.05 | 107.05 | 101.10 | 102.54 | 1,017,109 | -4.90(-4.56%) |
Mar 19, 2014 | 105.70 | 108.40 | 105.68 | 107.44 | 714,210 | +1.89(+1.79%) |
Mar 18, 2014 | 105.31 | 105.92 | 103.92 | 105.55 | 899,577 | -0.10(-0.09%) |
Mar 17, 2014 | 102.50 | 105.98 | 101.31 | 105.65 | 701,072 | +4.22(+4.16%) |
Mar 14, 2014 | 100.89 | 102.93 | 100.49 | 101.43 | 310,342 | +0.48(+0.48%) |
Mar 13, 2014 | 103.16 | 103.36 | 100.48 | 100.95 | 376,254 | -2.16(-2.09%) |
Mar 12, 2014 | 102.39 | 103.62 | 101.35 | 103.11 | 287,270 | +0.39(+0.38%) |
Mar 11, 2014 | 104.04 | 105.16 | 102.48 | 102.72 | 531,685 | -1.03(-0.99%) |
Mar 10, 2014 | 105.35 | 105.85 | 103.57 | 103.75 | 407,411 | -1.25(-1.19%) |
Mar 07, 2014 | 106.58 | 106.79 | 104.06 | 105.00 | 463,057 | -0.78(-0.74%) |
Mar 06, 2014 | 106.32 | 108.37 | 105.37 | 105.78 | 611,901 | -3.26(-2.99%) |
Mar 05, 2014 | 109.14 | 109.20 | 106.50 | 109.04 | 453,362 | +0.00(+0.00%) |
Mar 04, 2014 | 109.25 | 110.52 | 108.68 | 109.04 | 507,320 | +1.29(+1.20%) |