Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 243.00 | 243.00 | 230.00 | 233.60 | 6,171 | -9.40(-3.87%) |
May 29, 2014 | 236.00 | 247.80 | 226.00 | 243.00 | 5,752 | +7.60(+3.23%) |
May 28, 2014 | 220.00 | 251.00 | 217.40 | 235.40 | 20,003 | +22.00(+10.31%) |
May 27, 2014 | 215.60 | 218.00 | 211.78 | 213.40 | 1,981 | +0.40(+0.19%) |
May 23, 2014 | 211.00 | 213.00 | 213.00 | 213.00 | 790 | -1.74(-0.81%) |
May 22, 2014 | 217.33 | 218.00 | 211.20 | 214.74 | 925 | -3.46(-1.59%) |
May 21, 2014 | 216.00 | 221.98 | 216.00 | 218.20 | 659 | +1.80(+0.83%) |
May 20, 2014 | 216.00 | 221.78 | 216.00 | 216.40 | 730 | -0.60(-0.28%) |
May 19, 2014 | 224.00 | 228.00 | 215.00 | 217.00 | 2,385 | -8.20(-3.64%) |
May 16, 2014 | 232.60 | 232.60 | 224.00 | 225.20 | 1,244 | -2.78(-1.22%) |
May 15, 2014 | 223.40 | 235.00 | 223.40 | 227.98 | 604 | +2.98(+1.32%) |
May 14, 2014 | 238.00 | 238.00 | 220.00 | 225.00 | 7,225 | -10.00(-4.26%) |
May 13, 2014 | 226.00 | 238.00 | 220.40 | 235.00 | 4,531 | +9.60(+4.26%) |
May 12, 2014 | 218.00 | 229.60 | 218.00 | 225.40 | 2,932 | +10.80(+5.03%) |
May 09, 2014 | 212.27 | 221.70 | 210.00 | 214.60 | 2,942 | +1.40(+0.66%) |
May 08, 2014 | 213.80 | 229.58 | 213.00 | 213.20 | 3,472 | -1.80(-0.84%) |
May 07, 2014 | 228.00 | 232.80 | 210.26 | 215.00 | 7,578 | -16.80(-7.25%) |
May 06, 2014 | 240.00 | 247.40 | 225.22 | 231.80 | 5,157 | -12.00(-4.92%) |
May 05, 2014 | 248.00 | 248.00 | 233.00 | 243.80 | 5,345 | -1.20(-0.49%) |
May 02, 2014 | 265.40 | 266.60 | 225.20 | 245.00 | 28,068 | -15.00(-5.77%) |
May 01, 2014 | 206.00 | 263.00 | 206.00 | 260.00 | 35,457 | +49.40(+23.46%) |
Apr 30, 2014 | 210.00 | 214.20 | 207.00 | 210.60 | 4,689 | -3.10(-1.45%) |
Apr 29, 2014 | 212.00 | 222.80 | 210.00 | 213.70 | 3,279 | -0.30(-0.14%) |
Apr 28, 2014 | 224.40 | 224.40 | 207.20 | 214.00 | 7,539 | -13.80(-6.06%) |
Apr 25, 2014 | 230.00 | 237.80 | 220.20 | 227.80 | 2,781 | +0.00(+0.00%) |
Apr 24, 2014 | 234.00 | 234.00 | 225.40 | 227.80 | 3,620 | -2.00(-0.87%) |
Apr 23, 2014 | 239.80 | 239.80 | 227.60 | 229.80 | 4,474 | -2.40(-1.03%) |
Apr 22, 2014 | 250.00 | 257.80 | 227.00 | 232.20 | 8,403 | -14.40(-5.84%) |
Apr 21, 2014 | 239.60 | 251.00 | 228.00 | 246.60 | 9,865 | +20.60(+9.12%) |
Apr 17, 2014 | 229.60 | 226.00 | 226.00 | 226.00 | 4,415 | +2.80(+1.25%) |
Apr 16, 2014 | 222.00 | 228.40 | 213.47 | 223.20 | 3,970 | +3.40(+1.55%) |
Apr 15, 2014 | 235.00 | 235.00 | 211.80 | 219.80 | 5,701 | -7.80(-3.43%) |
Apr 14, 2014 | 224.00 | 231.20 | 221.40 | 227.60 | 2,849 | +7.60(+3.45%) |
Apr 11, 2014 | 238.40 | 238.40 | 220.00 | 220.00 | 4,332 | -20.00(-8.33%) |
Apr 10, 2014 | 239.40 | 240.00 | 215.80 | 240.00 | 17,388 | +2.20(+0.93%) |
Apr 09, 2014 | 250.00 | 250.00 | 226.60 | 237.80 | 12,375 | -9.60(-3.88%) |
Apr 08, 2014 | 263.80 | 263.80 | 238.00 | 247.40 | 13,502 | -10.60(-4.11%) |
Apr 07, 2014 | 276.20 | 276.60 | 245.40 | 258.00 | 13,761 | -16.80(-6.11%) |
Apr 04, 2014 | 300.00 | 305.00 | 271.55 | 274.80 | 24,152 | -22.20(-7.47%) |
Apr 03, 2014 | 300.00 | 300.00 | 280.00 | 297.00 | 36,974 | +19.40(+6.99%) |
Apr 02, 2014 | 243.60 | 285.00 | 230.00 | 277.60 | 34,273 | +22.40(+8.78%) |
Apr 01, 2014 | 318.00 | 328.80 | 245.00 | 255.20 | 57,070 | -39.80(-13.49%) |
Mar 31, 2014 | 240.00 | 320.00 | 231.60 | 295.00 | 120,040 | +83.40(+39.41%) |