Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 87.50 | 87.70 | 85.71 | 86.41 | 2,118,813 | -0.92(-1.05%) |
May 29, 2014 | 85.30 | 87.47 | 84.97 | 87.33 | 1,989,376 | +2.68(+3.16%) |
May 28, 2014 | 84.52 | 85.37 | 83.77 | 84.65 | 1,758,614 | -0.20(-0.24%) |
May 27, 2014 | 84.29 | 86.04 | 83.74 | 84.85 | 2,224,892 | +0.89(+1.06%) |
May 23, 2014 | 81.04 | 83.97 | 83.97 | 83.97 | 2,846,137 | +3.28(+4.07%) |
May 22, 2014 | 78.60 | 80.86 | 77.52 | 80.68 | 1,829,976 | +2.29(+2.92%) |
May 21, 2014 | 76.94 | 78.56 | 75.94 | 78.40 | 1,861,814 | +2.04(+2.67%) |
May 20, 2014 | 76.52 | 78.78 | 75.71 | 76.36 | 3,326,001 | -0.48(-0.62%) |
May 19, 2014 | 73.05 | 77.01 | 72.83 | 76.84 | 2,448,827 | +3.78(+5.17%) |
May 16, 2014 | 74.21 | 74.47 | 71.38 | 73.06 | 3,381,669 | -1.29(-1.73%) |
May 15, 2014 | 74.77 | 74.85 | 72.41 | 74.35 | 2,833,337 | -0.52(-0.69%) |
May 14, 2014 | 76.58 | 77.33 | 74.76 | 74.87 | 2,309,964 | -1.69(-2.21%) |
May 13, 2014 | 79.45 | 79.60 | 76.42 | 76.56 | 2,701,085 | -3.04(-3.82%) |
May 12, 2014 | 75.94 | 80.67 | 75.65 | 79.60 | 4,864,007 | +4.38(+5.83%) |
May 09, 2014 | 73.55 | 75.48 | 73.52 | 75.21 | 2,105,878 | +1.21(+1.63%) |
May 08, 2014 | 73.15 | 76.42 | 72.58 | 74.01 | 3,757,509 | -0.68(-0.92%) |
May 07, 2014 | 74.65 | 76.62 | 71.28 | 74.69 | 8,033,758 | +2.33(+3.22%) |
May 06, 2014 | 75.78 | 76.42 | 71.52 | 72.36 | 5,068,213 | -2.97(-3.94%) |
May 05, 2014 | 72.94 | 75.47 | 72.39 | 75.33 | 3,129,670 | +1.88(+2.55%) |
May 02, 2014 | 74.37 | 76.10 | 73.11 | 73.45 | 2,283,001 | -0.80(-1.08%) |
May 01, 2014 | 72.48 | 75.48 | 72.48 | 74.25 | 2,667,911 | +2.45(+3.42%) |
Apr 30, 2014 | 71.24 | 72.33 | 70.17 | 71.80 | 2,576,353 | -0.08(-0.11%) |
Apr 29, 2014 | 69.78 | 72.55 | 68.64 | 71.88 | 3,295,595 | +3.16(+4.59%) |
Apr 28, 2014 | 69.67 | 71.64 | 66.81 | 68.72 | 4,611,524 | -0.10(-0.14%) |
Apr 25, 2014 | 73.45 | 73.81 | 68.58 | 68.82 | 4,079,835 | -5.42(-7.30%) |
Apr 24, 2014 | 75.03 | 75.11 | 72.37 | 74.24 | 2,390,933 | +0.18(+0.24%) |
Apr 23, 2014 | 76.42 | 76.52 | 73.77 | 74.06 | 1,483,644 | -2.21(-2.90%) |
Apr 22, 2014 | 75.69 | 77.63 | 75.60 | 76.27 | 1,561,385 | +0.86(+1.14%) |
Apr 21, 2014 | 76.33 | 76.40 | 74.73 | 75.41 | 1,395,464 | -0.78(-1.03%) |
Apr 17, 2014 | 74.97 | 76.19 | 76.19 | 76.19 | 2,609,090 | +0.78(+1.04%) |
Apr 16, 2014 | 74.81 | 77.31 | 74.16 | 75.41 | 2,627,135 | +1.33(+1.80%) |
Apr 15, 2014 | 71.53 | 74.77 | 71.18 | 74.08 | 4,216,842 | +3.14(+4.43%) |
Apr 14, 2014 | 71.28 | 71.82 | 69.39 | 70.94 | 2,398,965 | +0.69(+0.99%) |
Apr 11, 2014 | 71.38 | 73.73 | 69.08 | 70.24 | 3,489,373 | -2.59(-3.55%) |
Apr 10, 2014 | 77.98 | 78.22 | 72.72 | 72.83 | 3,206,018 | -5.52(-7.05%) |
Apr 09, 2014 | 76.64 | 78.80 | 75.70 | 78.35 | 2,778,455 | +1.81(+2.37%) |
Apr 08, 2014 | 74.23 | 78.03 | 73.62 | 76.54 | 4,081,745 | +2.41(+3.25%) |
Apr 07, 2014 | 75.78 | 76.02 | 71.67 | 74.13 | 4,797,157 | -2.07(-2.72%) |
Apr 04, 2014 | 81.98 | 82.24 | 74.49 | 76.20 | 5,942,426 | -4.99(-6.14%) |
Apr 03, 2014 | 84.71 | 85.53 | 80.76 | 81.19 | 2,104,434 | -3.43(-4.06%) |
Apr 02, 2014 | 84.84 | 85.66 | 83.61 | 84.62 | 1,889,890 | -0.35(-0.41%) |
Apr 01, 2014 | 81.13 | 85.17 | 80.70 | 84.97 | 2,943,234 | +4.41(+5.48%) |
Mar 31, 2014 | 80.53 | 81.98 | 80.10 | 80.56 | 1,841,438 | +0.48(+0.60%) |
Mar 28, 2014 | 79.71 | 81.94 | 79.22 | 80.08 | 2,410,618 | +0.09(+0.11%) |
Mar 27, 2014 | 82.04 | 82.12 | 78.99 | 79.99 | 4,031,575 | -2.45(-2.98%) |
Mar 26, 2014 | 86.26 | 86.30 | 82.18 | 82.44 | 2,449,916 | -3.35(-3.91%) |
Mar 25, 2014 | 87.49 | 88.71 | 84.76 | 85.80 | 1,884,028 | -0.98(-1.13%) |
Mar 24, 2014 | 90.57 | 91.30 | 85.41 | 86.78 | 2,703,185 | -3.49(-3.87%) |
Mar 21, 2014 | 92.14 | 93.14 | 90.20 | 90.27 | 2,097,531 | -1.65(-1.79%) |
Mar 20, 2014 | 92.20 | 93.60 | 91.23 | 91.92 | 1,492,890 | -0.36(-0.39%) |
Mar 19, 2014 | 93.40 | 93.85 | 91.50 | 92.27 | 1,505,406 | -1.28(-1.37%) |
Mar 18, 2014 | 92.96 | 94.81 | 92.80 | 93.55 | 1,084,404 | +0.60(+0.64%) |
Mar 17, 2014 | 93.20 | 95.06 | 92.89 | 92.96 | 1,796,995 | +1.41(+1.53%) |
Mar 14, 2014 | 91.44 | 93.63 | 90.91 | 91.55 | 1,823,185 | -0.23(-0.25%) |
Mar 13, 2014 | 95.40 | 95.84 | 90.80 | 91.78 | 1,823,668 | -3.09(-3.26%) |
Mar 12, 2014 | 92.79 | 95.31 | 91.19 | 94.88 | 2,458,401 | +1.74(+1.87%) |
Mar 11, 2014 | 96.01 | 96.01 | 92.48 | 93.13 | 1,995,562 | -2.50(-2.61%) |
Mar 10, 2014 | 97.07 | 97.63 | 95.06 | 95.63 | 1,662,073 | -0.46(-0.48%) |
Mar 07, 2014 | 97.27 | 97.34 | 94.73 | 96.10 | 2,655,592 | -0.28(-0.30%) |
Mar 06, 2014 | 95.87 | 96.69 | 95.20 | 96.38 | 2,746,825 | +0.96(+1.01%) |
Mar 05, 2014 | 94.92 | 95.85 | 94.13 | 95.42 | 2,580,244 | +0.36(+0.38%) |
Mar 04, 2014 | 91.59 | 95.37 | 91.20 | 95.05 | 2,975,749 | +5.64(+6.31%) |