Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 75.70 | 75.70 | 70.10 | 75.20 | 4,429 | -0.10(-0.13%) |
May 29, 2014 | 75.90 | 78.90 | 73.80 | 75.30 | 2,221 | +0.15(+0.20%) |
May 28, 2014 | 77.60 | 78.20 | 74.90 | 75.15 | 1,535 | -2.85(-3.65%) |
May 27, 2014 | 81.10 | 82.00 | 78.00 | 78.00 | 1,304 | -3.30(-4.06%) |
May 23, 2014 | 79.60 | 81.30 | 81.30 | 81.30 | 1,440 | +5.30(+6.97%) |
May 22, 2014 | 74.00 | 76.59 | 73.25 | 76.00 | 2,298 | +0.55(+0.73%) |
May 21, 2014 | 72.20 | 76.20 | 71.70 | 75.45 | 1,278 | +3.25(+4.50%) |
May 20, 2014 | 70.20 | 72.50 | 70.20 | 72.20 | 2,386 | +2.10(+2.99%) |
May 19, 2014 | 70.80 | 72.90 | 70.00 | 70.10 | 1,576 | -1.40(-1.96%) |
May 16, 2014 | 78.40 | 80.90 | 70.11 | 71.50 | 4,711 | -7.60(-9.61%) |
May 15, 2014 | 81.60 | 81.60 | 75.60 | 79.10 | 6,273 | -2.10(-2.59%) |
May 14, 2014 | 86.00 | 86.70 | 80.20 | 81.20 | 5,792 | -3.92(-4.61%) |
May 13, 2014 | 85.00 | 86.80 | 83.06 | 85.12 | 1,096 | -0.48(-0.56%) |
May 12, 2014 | 86.90 | 86.90 | 85.00 | 85.60 | 1,211 | -0.90(-1.04%) |
May 09, 2014 | 86.90 | 86.90 | 85.00 | 86.50 | 2,507 | -0.10(-0.12%) |
May 08, 2014 | 83.90 | 87.00 | 83.90 | 86.60 | 2,209 | +2.60(+3.10%) |
May 07, 2014 | 82.30 | 84.70 | 81.84 | 84.00 | 2,018 | +2.30(+2.82%) |
May 06, 2014 | 82.00 | 86.40 | 81.30 | 81.70 | 2,549 | +0.60(+0.74%) |
May 05, 2014 | 81.90 | 82.10 | 80.20 | 81.10 | 1,430 | -1.60(-1.93%) |
May 02, 2014 | 82.40 | 83.32 | 82.00 | 82.70 | 917 | +0.90(+1.10%) |
May 01, 2014 | 82.10 | 82.10 | 80.90 | 81.80 | 1,003 | -0.20(-0.24%) |
Apr 30, 2014 | 82.50 | 82.60 | 80.20 | 82.00 | 958 | -1.79(-2.14%) |
Apr 29, 2014 | 81.70 | 83.80 | 81.21 | 83.79 | 500 | +1.80(+2.20%) |
Apr 28, 2014 | 83.00 | 83.00 | 81.40 | 81.99 | 31,748 | -1.02(-1.23%) |
Apr 25, 2014 | 84.20 | 85.00 | 83.00 | 83.01 | 1,027 | -1.80(-2.12%) |
Apr 24, 2014 | 87.00 | 87.69 | 84.70 | 84.81 | 2,193 | -1.79(-2.07%) |
Apr 23, 2014 | 87.50 | 87.50 | 85.20 | 86.60 | 939 | -0.20(-0.23%) |
Apr 22, 2014 | 87.30 | 87.30 | 84.71 | 86.80 | 614 | -0.10(-0.12%) |
Apr 21, 2014 | 84.80 | 88.89 | 83.60 | 86.90 | 2,097 | +3.33(+3.99%) |
Apr 17, 2014 | 81.80 | 83.57 | 83.57 | 83.57 | 1,180 | +1.37(+1.67%) |
Apr 16, 2014 | 84.20 | 84.20 | 82.20 | 82.20 | 975 | -0.10(-0.12%) |
Apr 15, 2014 | 85.73 | 85.73 | 81.00 | 82.30 | 1,322 | -0.30(-0.36%) |
Apr 14, 2014 | 82.70 | 89.19 | 82.00 | 82.60 | 3,891 | +1.00(+1.23%) |
Apr 11, 2014 | 85.00 | 85.87 | 80.50 | 81.60 | 2,455 | -3.40(-4.00%) |
Apr 10, 2014 | 90.80 | 91.00 | 84.10 | 85.00 | 3,182 | -4.25(-4.76%) |
Apr 09, 2014 | 89.80 | 90.60 | 86.41 | 89.25 | 2,516 | +1.15(+1.31%) |
Apr 08, 2014 | 81.80 | 89.00 | 80.40 | 88.10 | 3,518 | +7.00(+8.63%) |
Apr 07, 2014 | 85.30 | 87.09 | 80.20 | 81.10 | 6,166 | -3.70(-4.36%) |
Apr 04, 2014 | 89.70 | 91.12 | 84.00 | 84.80 | 10,934 | -4.10(-4.61%) |
Apr 03, 2014 | 83.70 | 95.00 | 82.20 | 88.90 | 34,578 | +6.30(+7.63%) |
Apr 02, 2014 | 81.00 | 83.20 | 78.70 | 82.60 | 1,291 | +1.90(+2.35%) |
Apr 01, 2014 | 79.00 | 85.00 | 77.10 | 80.70 | 5,790 | +0.20(+0.25%) |
Mar 31, 2014 | 89.00 | 89.00 | 80.00 | 80.50 | 8,895 | -8.20(-9.24%) |
Mar 28, 2014 | 100.50 | 100.50 | 88.40 | 88.70 | 3,539 | -5.20(-5.54%) |
Mar 27, 2014 | 92.00 | 94.10 | 85.00 | 93.90 | 5,441 | +1.40(+1.51%) |
Mar 26, 2014 | 99.50 | 104.69 | 90.10 | 92.50 | 7,311 | -9.70(-9.49%) |
Mar 25, 2014 | 109.80 | 110.00 | 100.59 | 102.20 | 4,470 | -8.00(-7.26%) |
Mar 24, 2014 | 109.80 | 110.30 | 106.10 | 110.20 | 3,331 | +0.00(+0.00%) |
Mar 21, 2014 | 107.50 | 113.80 | 105.50 | 110.20 | 11,770 | +2.50(+2.32%) |
Mar 20, 2014 | 100.90 | 107.70 | 98.00 | 107.70 | 3,186 | +7.50(+7.49%) |
Mar 19, 2014 | 110.50 | 112.90 | 96.31 | 100.20 | 10,815 | -10.60(-9.57%) |
Mar 18, 2014 | 112.30 | 119.50 | 107.00 | 110.80 | 15,099 | +1.40(+1.28%) |
Mar 17, 2014 | 104.00 | 112.90 | 104.00 | 109.40 | 6,563 | +6.60(+6.42%) |
Mar 14, 2014 | 99.20 | 109.80 | 96.80 | 102.80 | 5,224 | +5.10(+5.22%) |
Mar 13, 2014 | 101.70 | 101.88 | 94.00 | 97.70 | 4,994 | -0.80(-0.81%) |
Mar 12, 2014 | 102.90 | 102.90 | 96.70 | 98.50 | 5,485 | +1.00(+1.03%) |
Mar 11, 2014 | 117.80 | 118.00 | 96.70 | 97.50 | 15,751 | -15.00(-13.33%) |
Mar 10, 2014 | 97.00 | 125.90 | 91.80 | 112.50 | 32,623 | +17.50(+18.42%) |
Mar 07, 2014 | 89.00 | 107.00 | 86.60 | 95.00 | 16,135 | -1.00(-1.04%) |
Mar 06, 2014 | 87.90 | 97.40 | 83.40 | 96.00 | 13,581 | +9.50(+10.98%) |
Mar 05, 2014 | 78.40 | 87.50 | 76.91 | 86.50 | 13,712 | +11.00(+14.57%) |
Mar 04, 2014 | 77.00 | 77.00 | 75.10 | 75.50 | 2,502 | -2.40(-3.08%) |
Mar 03, 2014 | 78.50 | 78.50 | 76.00 | 77.90 | 1,818 | -0.50(-0.64%) |
Feb 28, 2014 | 76.80 | 82.50 | 76.80 | 78.40 | 9,805 | +2.70(+3.57%) |
Feb 27, 2014 | 74.10 | 77.20 | 73.40 | 75.70 | 5,966 | +4.20(+5.87%) |
Feb 26, 2014 | 72.20 | 76.70 | 70.50 | 71.50 | 5,587 | +1.10(+1.56%) |
Feb 25, 2014 | 69.00 | 86.40 | 69.00 | 70.40 | 29,853 | +1.40(+2.03%) |
Feb 24, 2014 | 68.60 | 69.10 | 67.60 | 69.00 | 1,521 | -0.10(-0.14%) |
Feb 21, 2014 | 68.50 | 73.99 | 68.50 | 69.10 | 5,016 | +0.90(+1.32%) |
Feb 20, 2014 | 67.70 | 69.10 | 67.52 | 68.20 | 607 | +0.20(+0.29%) |
Feb 19, 2014 | 68.50 | 69.69 | 68.00 | 68.00 | 2,403 | -1.80(-2.58%) |
Feb 18, 2014 | 69.30 | 71.00 | 69.30 | 69.80 | 896 | +0.70(+1.01%) |
Feb 14, 2014 | 69.80 | 69.10 | 69.10 | 69.10 | 1,880 | -0.70(-1.00%) |
Feb 13, 2014 | 69.80 | 69.90 | 68.70 | 69.80 | 891 | +1.00(+1.45%) |
Feb 12, 2014 | 69.80 | 69.80 | 68.60 | 68.80 | 748 | -0.20(-0.29%) |
Feb 11, 2014 | 70.00 | 70.00 | 68.60 | 69.00 | 1,001 | -1.00(-1.42%) |
Feb 10, 2014 | 69.79 | 72.30 | 69.00 | 70.00 | 1,039 | +0.40(+0.57%) |
Feb 07, 2014 | 69.00 | 69.61 | 69.00 | 69.60 | 296 | +0.80(+1.16%) |
Feb 06, 2014 | 70.10 | 70.60 | 68.60 | 68.80 | 2,687 | -2.10(-2.96%) |
Feb 05, 2014 | 70.61 | 71.60 | 70.30 | 70.90 | 753 | +0.80(+1.14%) |
Feb 04, 2014 | 70.40 | 74.90 | 70.10 | 70.10 | 1,136 | +1.00(+1.45%) |
Feb 03, 2014 | 69.00 | 70.00 | 68.50 | 69.10 | 2,621 | +3.10(+4.70%) |
Jan 31, 2014 | 67.00 | 67.50 | 65.80 | 66.00 | 3,147 | -1.70(-2.51%) |
Jan 30, 2014 | 67.20 | 68.00 | 67.20 | 67.70 | 973 | +0.40(+0.59%) |
Jan 29, 2014 | 69.10 | 69.90 | 67.30 | 67.30 | 1,941 | -1.20(-1.75%) |
Jan 28, 2014 | 67.60 | 74.00 | 67.50 | 68.50 | 602 | +0.30(+0.44%) |
Jan 27, 2014 | 72.20 | 76.50 | 67.80 | 68.20 | 3,427 | -2.80(-3.94%) |
Jan 24, 2014 | 70.11 | 72.40 | 70.11 | 71.00 | 1,445 | +1.00(+1.43%) |
Jan 23, 2014 | 70.00 | 71.00 | 70.00 | 70.00 | 1,024 | -0.30(-0.43%) |
Jan 22, 2014 | 71.90 | 73.90 | 69.80 | 70.30 | 1,464 | +0.30(+0.43%) |
Jan 21, 2014 | 75.00 | 75.51 | 70.00 | 70.00 | 4,758 | -2.74(-3.77%) |
Jan 17, 2014 | 77.20 | 72.74 | 72.74 | 72.74 | 2,840 | -1.76(-2.36%) |
Jan 16, 2014 | 75.00 | 78.60 | 73.50 | 74.50 | 2,685 | +0.17(+0.23%) |
Jan 15, 2014 | 77.70 | 83.50 | 74.20 | 74.33 | 10,395 | -3.37(-4.34%) |
Jan 14, 2014 | 70.20 | 82.20 | 70.20 | 77.70 | 14,860 | +7.40(+10.53%) |
Jan 13, 2014 | 80.00 | 83.40 | 69.50 | 70.30 | 12,226 | -9.70(-12.13%) |
Jan 10, 2014 | 79.10 | 80.00 | 75.00 | 80.00 | 11,637 | +1.20(+1.52%) |
Jan 09, 2014 | 71.00 | 78.80 | 69.50 | 78.80 | 35,901 | +7.40(+10.36%) |
Jan 08, 2014 | 60.00 | 74.40 | 59.50 | 71.40 | 19,189 | +13.00(+22.26%) |
Jan 07, 2014 | 56.50 | 63.70 | 54.40 | 58.40 | 6,740 | +2.30(+4.10%) |
Jan 06, 2014 | 53.80 | 56.60 | 53.60 | 56.10 | 4,265 | +3.00(+5.65%) |
Jan 03, 2014 | 54.00 | 55.00 | 52.50 | 53.10 | 896 | -1.80(-3.28%) |
Jan 02, 2014 | 52.50 | 55.90 | 52.50 | 54.90 | 701 | +1.80(+3.39%) |
Dec 31, 2013 | 55.00 | 53.10 | 53.10 | 53.10 | 1,330 | +0.40(+0.76%) |
Dec 30, 2013 | 55.60 | 56.40 | 52.70 | 52.70 | 1,691 | -0.80(-1.50%) |
Dec 27, 2013 | 55.70 | 56.00 | 53.50 | 53.50 | 1,959 | -1.30(-2.37%) |
Dec 26, 2013 | 55.00 | 55.00 | 53.01 | 54.80 | 1,299 | +0.30(+0.55%) |
Dec 24, 2013 | 57.00 | 57.00 | 54.50 | 54.50 | 586 | +0.00(+0.00%) |
Dec 23, 2013 | 57.00 | 57.00 | 54.30 | 54.50 | 854 | +0.50(+0.93%) |
Dec 20, 2013 | 57.00 | 57.00 | 53.20 | 54.00 | 2,760 | -2.40(-4.26%) |
Dec 19, 2013 | 55.00 | 56.50 | 55.00 | 56.40 | 2,456 | +0.60(+1.08%) |
Dec 18, 2013 | 55.50 | 55.80 | 54.20 | 55.80 | 855 | -1.20(-2.11%) |
Dec 17, 2013 | 55.10 | 58.20 | 54.00 | 57.00 | 4,365 | -0.70(-1.21%) |
Dec 16, 2013 | 59.60 | 62.60 | 55.40 | 57.70 | 2,347 | -1.80(-3.03%) |
Dec 13, 2013 | 59.50 | 60.00 | 58.50 | 59.50 | 1,522 | -0.50(-0.83%) |
Dec 12, 2013 | 60.00 | 61.00 | 57.00 | 60.00 | 4,640 | -1.00(-1.64%) |
Dec 11, 2013 | 63.00 | 63.00 | 60.10 | 61.00 | 1,599 | -1.70(-2.71%) |
Dec 10, 2013 | 60.10 | 65.00 | 60.10 | 62.70 | 1,692 | -3.10(-4.71%) |
Dec 09, 2013 | 60.00 | 65.80 | 58.00 | 65.80 | 3,486 | +6.30(+10.59%) |
Dec 06, 2013 | 62.10 | 62.50 | 59.00 | 59.50 | 0 | -4.00(-6.30%) |
Dec 05, 2013 | 70.00 | 70.00 | 62.60 | 63.50 | 0 | -6.30(-9.03%) |
Dec 04, 2013 | 70.10 | 70.70 | 66.20 | 69.80 | 0 | -0.70(-0.99%) |
Dec 03, 2013 | 64.96 | 71.70 | 64.96 | 70.50 | 0 | +0.50(+0.71%) |
Dec 02, 2013 | 70.00 | 71.50 | 65.00 | 70.00 | 0 | +0.00(+0.00%) |
Nov 29, 2013 | 71.00 | 71.64 | 62.50 | 70.00 | 0 | +0.50(+0.72%) |
Nov 27, 2013 | 70.00 | 73.90 | 68.11 | 69.50 | 0 | -0.10(-0.14%) |
Nov 26, 2013 | 67.00 | 77.70 | 65.80 | 69.60 | 0 | +0.60(+0.87%) |
Nov 25, 2013 | 51.70 | 71.00 | 51.70 | 69.00 | 0 | +15.50(+28.97%) |