Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 110.33 | 110.50 | 105.57 | 110.16 | 1,669 | -0.34(-0.31%) |
May 29, 2014 | 110.33 | 112.03 | 109.48 | 110.50 | 247 | +1.87(+1.72%) |
May 28, 2014 | 112.54 | 112.88 | 94.35 | 108.63 | 799 | -2.38(-2.14%) |
May 27, 2014 | 111.69 | 111.69 | 110.50 | 111.01 | 613 | -1.19(-1.06%) |
May 23, 2014 | 115.60 | 112.20 | 112.20 | 112.20 | 1,141 | -5.95(-5.04%) |
May 22, 2014 | 118.66 | 118.66 | 118.15 | 118.15 | 176 | +0.51(+0.43%) |
May 21, 2014 | 118.66 | 118.66 | 117.64 | 117.64 | 623 | -1.05(-0.89%) |
May 20, 2014 | 119.00 | 119.00 | 117.64 | 118.69 | 100 | +2.41(+2.08%) |
May 19, 2014 | 120.22 | 120.22 | 116.28 | 116.28 | 362 | -4.42(-3.66%) |
May 16, 2014 | 119.17 | 123.25 | 112.37 | 120.70 | 967 | -0.51(-0.42%) |
May 15, 2014 | 125.80 | 126.70 | 119.02 | 121.21 | 371 | +0.51(+0.42%) |
May 14, 2014 | 121.04 | 121.21 | 120.70 | 120.70 | 87 | -3.74(-3.01%) |
May 13, 2014 | 128.35 | 128.35 | 119.72 | 124.44 | 1,282 | +1.19(+0.97%) |
May 12, 2014 | 120.02 | 123.25 | 120.02 | 123.25 | 13 | -3.74(-2.95%) |
May 09, 2014 | 126.99 | 126.99 | 126.99 | 126.99 | 7 | +7.99(+6.71%) |
May 08, 2014 | 120.36 | 127.50 | 119.00 | 119.00 | 155 | -5.95(-4.76%) |
May 07, 2014 | 127.16 | 128.35 | 118.66 | 124.95 | 248 | -5.44(-4.17%) |
May 02, 2014 | 130.05 | 130.39 | 130.39 | 130.39 | 94 | +1.19(+0.92%) |
May 01, 2014 | 127.50 | 129.20 | 123.25 | 129.20 | 860 | +1.70(+1.33%) |
Apr 30, 2014 | 127.50 | 129.54 | 127.50 | 127.50 | 643 | +0.00(+0.00%) |
Apr 29, 2014 | 120.19 | 127.50 | 120.02 | 127.50 | 248 | +0.00(+0.00%) |
Apr 28, 2014 | 127.50 | 127.50 | 127.50 | 127.50 | 35 | +0.00(+0.00%) |
Apr 25, 2014 | 128.35 | 128.35 | 118.58 | 127.50 | 194 | -1.56(-1.21%) |
Apr 24, 2014 | 129.71 | 129.71 | 116.79 | 129.06 | 426 | -5.22(-3.89%) |
Apr 23, 2014 | 134.28 | 134.28 | 134.28 | 134.28 | 14 | +3.55(+2.72%) |
Apr 22, 2014 | 133.45 | 133.45 | 128.35 | 130.73 | 214 | -3.40(-2.53%) |
Apr 21, 2014 | 134.30 | 134.30 | 134.13 | 134.13 | 80 | +0.68(+0.51%) |
Apr 17, 2014 | 123.59 | 133.45 | 133.45 | 133.45 | 164 | +0.51(+0.38%) |
Apr 16, 2014 | 133.28 | 133.28 | 132.94 | 132.94 | 70 | -0.51(-0.38%) |
Apr 15, 2014 | 136.00 | 136.00 | 131.75 | 133.45 | 64 | +5.95(+4.67%) |
Apr 11, 2014 | 127.50 | 127.50 | 127.50 | 127.50 | 0 | -7.48(-5.54%) |
Apr 10, 2014 | 128.52 | 136.00 | 128.52 | 134.98 | 430 | -0.17(-0.13%) |
Apr 09, 2014 | 128.10 | 135.15 | 128.10 | 135.15 | 223 | +1.02(+0.76%) |
Apr 08, 2014 | 131.75 | 134.30 | 131.75 | 134.13 | 52 | -1.02(-0.76%) |
Apr 07, 2014 | 134.30 | 136.00 | 134.30 | 135.15 | 882 | +6.78(+5.28%) |
Apr 04, 2014 | 135.83 | 135.83 | 128.37 | 128.37 | 95 | -6.73(-4.98%) |
Apr 03, 2014 | 128.35 | 136.00 | 128.35 | 135.10 | 448 | -0.56(-0.41%) |
Apr 02, 2014 | 135.66 | 135.66 | 135.66 | 135.66 | 35 | -0.34(-0.25%) |
Apr 01, 2014 | 129.03 | 136.00 | 127.50 | 136.00 | 937 | +9.52(+7.53%) |
Mar 31, 2014 | 125.82 | 129.88 | 119.17 | 126.48 | 954 | -2.51(-1.94%) |
Mar 28, 2014 | 122.57 | 129.20 | 122.57 | 128.99 | 107 | -0.38(-0.30%) |
Mar 26, 2014 | 128.86 | 129.37 | 129.37 | 129.37 | 152 | -0.68(-0.52%) |
Mar 25, 2014 | 133.62 | 133.79 | 130.05 | 130.05 | 212 | -3.57(-2.67%) |
Mar 24, 2014 | 125.80 | 136.00 | 118.83 | 133.62 | 3,474 | +7.14(+5.65%) |