Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 90.88 | 106.11 | 90.88 | 98.50 | 86,839 | +6.99(+7.64%) |
Jun 27, 2014 | 86.69 | 91.66 | 86.38 | 91.51 | 113,938 | +3.88(+4.43%) |
Jun 26, 2014 | 87.47 | 90.82 | 85.76 | 87.62 | 11,148 | +0.16(+0.18%) |
Jun 25, 2014 | 93.21 | 96.54 | 85.60 | 87.47 | 28,066 | -6.68(-7.10%) |
Jun 24, 2014 | 95.70 | 98.81 | 93.53 | 94.15 | 16,562 | -1.86(-1.94%) |
Jun 23, 2014 | 100.98 | 101.14 | 95.23 | 96.01 | 13,846 | -5.13(-5.07%) |
Jun 20, 2014 | 102.38 | 102.38 | 99.43 | 101.14 | 10,972 | -0.47(-0.46%) |
Jun 19, 2014 | 102.85 | 106.48 | 100.98 | 101.60 | 8,247 | -1.24(-1.21%) |
Jun 18, 2014 | 99.43 | 103.93 | 96.63 | 102.85 | 11,048 | +4.04(+4.09%) |
Jun 17, 2014 | 99.89 | 101.91 | 96.01 | 98.81 | 14,502 | -0.93(-0.93%) |
Jun 16, 2014 | 102.07 | 104.15 | 98.03 | 99.74 | 12,346 | -2.95(-2.87%) |
Jun 13, 2014 | 104.87 | 104.87 | 100.83 | 102.69 | 5,292 | -2.17(-2.07%) |
Jun 12, 2014 | 107.97 | 110.30 | 104.09 | 104.87 | 9,941 | -3.11(-2.88%) |
Jun 11, 2014 | 109.68 | 113.41 | 105.33 | 107.97 | 11,423 | -1.24(-1.14%) |
Jun 10, 2014 | 112.48 | 114.96 | 100.98 | 109.22 | 31,503 | +17.24(+18.75%) |
Jun 06, 2014 | 88.09 | 92.52 | 86.38 | 91.97 | 24,360 | +3.88(+4.41%) |
Jun 05, 2014 | 88.86 | 90.42 | 85.91 | 88.09 | 9,190 | -0.93(-1.05%) |
Jun 04, 2014 | 90.26 | 91.04 | 87.31 | 89.02 | 6,411 | -0.93(-1.04%) |
Jun 03, 2014 | 92.44 | 92.44 | 88.09 | 89.95 | 8,823 | -3.11(-3.34%) |
Jun 02, 2014 | 95.39 | 95.54 | 91.04 | 93.06 | 5,687 | -2.49(-2.60%) |
May 30, 2014 | 95.86 | 98.03 | 93.37 | 95.54 | 5,735 | -0.78(-0.81%) |
May 29, 2014 | 93.53 | 99.89 | 93.53 | 96.32 | 8,377 | +2.80(+2.99%) |
May 28, 2014 | 94.92 | 96.94 | 92.44 | 93.53 | 11,817 | -1.86(-1.95%) |
May 27, 2014 | 95.23 | 100.20 | 93.37 | 95.39 | 8,559 | +0.62(+0.66%) |
May 23, 2014 | 94.61 | 94.77 | 94.77 | 94.77 | 9,539 | +0.93(+0.99%) |
May 22, 2014 | 92.13 | 97.10 | 90.88 | 93.84 | 15,940 | +1.55(+1.68%) |
May 21, 2014 | 94.77 | 99.40 | 88.57 | 92.28 | 17,535 | -1.55(-1.66%) |
May 20, 2014 | 95.39 | 97.88 | 91.82 | 93.84 | 16,932 | -1.86(-1.95%) |
May 19, 2014 | 93.37 | 101.45 | 93.21 | 95.70 | 16,246 | +1.55(+1.65%) |
May 16, 2014 | 96.79 | 103.97 | 92.13 | 94.15 | 11,332 | -2.95(-3.04%) |
May 15, 2014 | 98.81 | 106.11 | 94.92 | 97.10 | 12,024 | -2.80(-2.80%) |
May 14, 2014 | 103.93 | 108.91 | 99.27 | 99.89 | 12,179 | -4.66(-4.46%) |
May 13, 2014 | 110.30 | 115.28 | 102.54 | 104.56 | 34,417 | -5.28(-4.81%) |
May 12, 2014 | 107.82 | 115.59 | 106.73 | 109.84 | 13,693 | +2.33(+2.17%) |
May 09, 2014 | 101.14 | 108.75 | 100.98 | 107.51 | 19,916 | +5.13(+5.01%) |
May 08, 2014 | 104.25 | 106.73 | 101.91 | 102.38 | 13,720 | -2.18(-2.08%) |
May 07, 2014 | 107.82 | 107.82 | 100.98 | 104.56 | 8,942 | -3.57(-3.31%) |
May 06, 2014 | 113.10 | 116.21 | 106.90 | 108.13 | 13,962 | -5.90(-5.18%) |
May 05, 2014 | 113.72 | 116.52 | 109.68 | 114.03 | 10,512 | -0.16(-0.14%) |
May 02, 2014 | 117.61 | 120.09 | 112.17 | 114.19 | 9,091 | -3.26(-2.78%) |
May 01, 2014 | 121.49 | 122.73 | 114.50 | 117.45 | 12,296 | -4.04(-3.32%) |
Apr 30, 2014 | 124.29 | 124.91 | 118.69 | 121.49 | 5,901 | -2.80(-2.25%) |
Apr 29, 2014 | 129.41 | 132.83 | 123.51 | 124.29 | 11,195 | -4.82(-3.73%) |
Apr 28, 2014 | 126.93 | 131.43 | 122.89 | 129.10 | 19,357 | +3.26(+2.59%) |
Apr 25, 2014 | 132.05 | 132.05 | 125.68 | 125.84 | 8,820 | -7.46(-5.59%) |
Apr 24, 2014 | 143.40 | 143.86 | 130.33 | 133.30 | 9,285 | -7.61(-5.40%) |
Apr 23, 2014 | 141.22 | 146.04 | 135.32 | 140.91 | 11,753 | +0.31(+0.22%) |
Apr 22, 2014 | 134.38 | 142.62 | 134.38 | 140.60 | 9,821 | +6.06(+4.50%) |
Apr 21, 2014 | 131.43 | 136.87 | 128.17 | 134.54 | 6,202 | +2.80(+2.12%) |
Apr 17, 2014 | 133.92 | 131.74 | 131.74 | 131.74 | 4,222 | -2.64(-1.97%) |
Apr 16, 2014 | 137.65 | 139.82 | 132.21 | 134.38 | 7,304 | -2.49(-1.82%) |
Apr 15, 2014 | 135.00 | 138.98 | 124.60 | 136.87 | 18,397 | +1.71(+1.26%) |
Apr 14, 2014 | 135.78 | 145.26 | 131.43 | 135.16 | 8,617 | +0.31(+0.23%) |
Apr 11, 2014 | 146.97 | 148.99 | 134.07 | 134.85 | 11,014 | -14.14(-9.49%) |
Apr 10, 2014 | 155.98 | 159.55 | 146.35 | 148.99 | 9,248 | -7.61(-4.86%) |
Apr 09, 2014 | 144.02 | 158.93 | 143.86 | 156.60 | 7,017 | +12.58(+8.74%) |
Apr 08, 2014 | 154.74 | 154.74 | 138.21 | 144.02 | 24,448 | -11.34(-7.30%) |
Apr 07, 2014 | 165.30 | 171.75 | 153.34 | 155.36 | 20,626 | -11.19(-6.72%) |
Apr 04, 2014 | 171.82 | 172.14 | 160.17 | 166.54 | 18,926 | -4.19(-2.46%) |
Apr 03, 2014 | 173.07 | 173.69 | 163.44 | 170.74 | 19,837 | -2.33(-1.35%) |
Apr 02, 2014 | 171.36 | 177.11 | 167.63 | 173.07 | 27,986 | +2.02(+1.18%) |