Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 83.26 | 83.72 | 82.62 | 83.45 | 27,194 | -0.18(-0.22%) |
May 29, 2014 | 83.08 | 84.09 | 81.79 | 83.63 | 67,441 | +0.18(+0.22%) |
May 28, 2014 | 86.21 | 86.21 | 83.26 | 83.45 | 50,951 | -1.57(-1.84%) |
May 27, 2014 | 85.10 | 87.59 | 84.42 | 85.01 | 55,259 | +0.37(+0.44%) |
May 23, 2014 | 81.14 | 84.64 | 84.64 | 84.64 | 70,647 | +3.87(+4.79%) |
May 22, 2014 | 79.66 | 82.06 | 78.28 | 80.77 | 31,238 | +1.38(+1.74%) |
May 21, 2014 | 77.91 | 82.06 | 77.54 | 79.39 | 86,424 | +2.86(+3.74%) |
May 20, 2014 | 76.99 | 77.73 | 74.41 | 76.53 | 65,800 | -0.74(-0.95%) |
May 19, 2014 | 76.53 | 78.83 | 76.35 | 77.27 | 24,827 | +0.65(+0.84%) |
May 16, 2014 | 76.90 | 78.25 | 75.38 | 76.62 | 40,862 | -1.29(-1.66%) |
May 15, 2014 | 78.10 | 79.48 | 75.88 | 77.91 | 63,138 | -0.65(-0.82%) |
May 14, 2014 | 78.47 | 80.49 | 78.19 | 78.56 | 57,547 | +0.09(+0.12%) |
May 13, 2014 | 77.08 | 80.31 | 76.90 | 78.47 | 67,510 | +1.48(+1.92%) |
May 12, 2014 | 74.87 | 77.45 | 74.87 | 76.99 | 51,580 | +2.86(+3.86%) |
May 09, 2014 | 71.74 | 74.41 | 71.18 | 74.13 | 64,092 | +2.49(+3.47%) |
May 08, 2014 | 73.30 | 74.59 | 71.23 | 71.64 | 82,446 | -1.84(-2.51%) |
May 07, 2014 | 74.87 | 75.24 | 72.84 | 73.49 | 54,608 | -0.74(-0.99%) |
May 06, 2014 | 76.35 | 78.19 | 74.13 | 74.22 | 38,872 | -2.49(-3.25%) |
May 05, 2014 | 77.54 | 78.93 | 76.16 | 76.71 | 49,064 | -1.01(-1.30%) |
May 02, 2014 | 75.24 | 78.70 | 74.87 | 77.73 | 83,260 | +2.40(+3.18%) |
May 01, 2014 | 73.12 | 76.70 | 72.56 | 75.33 | 70,984 | +2.77(+3.81%) |
Apr 30, 2014 | 69.89 | 72.84 | 69.34 | 72.56 | 89,884 | +2.95(+4.24%) |
Apr 29, 2014 | 72.01 | 73.21 | 69.43 | 69.61 | 110,674 | -2.12(-2.96%) |
Apr 28, 2014 | 76.07 | 76.81 | 70.54 | 71.74 | 119,268 | -4.43(-5.81%) |
Apr 25, 2014 | 77.36 | 78.10 | 75.88 | 76.16 | 28,209 | -1.38(-1.78%) |
Apr 24, 2014 | 79.02 | 79.85 | 77.08 | 77.54 | 42,563 | -1.11(-1.41%) |
Apr 23, 2014 | 78.56 | 79.66 | 78.28 | 78.65 | 40,626 | +0.46(+0.59%) |
Apr 22, 2014 | 79.76 | 81.14 | 77.82 | 78.19 | 90,648 | -1.20(-1.51%) |
Apr 21, 2014 | 78.47 | 79.66 | 77.82 | 79.39 | 27,676 | +0.92(+1.18%) |
Apr 17, 2014 | 76.71 | 78.47 | 78.47 | 78.47 | 37,904 | +1.75(+2.28%) |
Apr 16, 2014 | 77.27 | 78.19 | 75.42 | 76.71 | 49,519 | +0.37(+0.48%) |
Apr 15, 2014 | 75.42 | 76.81 | 74.78 | 76.35 | 72,914 | +0.74(+0.98%) |
Apr 14, 2014 | 78.37 | 78.74 | 74.78 | 75.61 | 99,955 | -1.75(-2.26%) |
Apr 11, 2014 | 79.02 | 79.48 | 76.44 | 77.36 | 143,140 | -2.31(-2.89%) |
Apr 10, 2014 | 82.43 | 82.52 | 78.01 | 79.66 | 219,216 | -2.77(-3.36%) |
Apr 09, 2014 | 83.26 | 83.45 | 80.68 | 82.43 | 81,670 | +0.28(+0.34%) |
Apr 08, 2014 | 81.69 | 83.26 | 80.68 | 82.15 | 57,918 | +0.74(+0.91%) |
Apr 07, 2014 | 84.28 | 84.37 | 80.13 | 81.42 | 83,556 | -2.67(-3.18%) |
Apr 04, 2014 | 85.75 | 88.15 | 82.25 | 84.09 | 99,224 | -0.65(-0.76%) |
Apr 03, 2014 | 90.64 | 92.20 | 84.64 | 84.74 | 149,934 | -5.90(-6.51%) |
Apr 02, 2014 | 92.11 | 93.68 | 89.72 | 90.64 | 98,499 | -1.48(-1.60%) |
Apr 01, 2014 | 90.64 | 92.20 | 90.45 | 92.11 | 45,732 | +1.29(+1.42%) |
Mar 31, 2014 | 89.90 | 92.20 | 89.35 | 90.82 | 76,275 | +1.84(+2.07%) |
Mar 28, 2014 | 86.03 | 89.85 | 86.03 | 88.98 | 61,755 | +3.60(+4.21%) |
Mar 27, 2014 | 84.09 | 87.50 | 84.00 | 85.38 | 60,488 | +0.55(+0.65%) |
Mar 26, 2014 | 89.44 | 90.54 | 84.64 | 84.83 | 68,118 | -4.15(-4.66%) |
Mar 25, 2014 | 87.96 | 91.01 | 87.96 | 88.98 | 60,230 | +1.01(+1.15%) |
Mar 24, 2014 | 90.36 | 90.36 | 85.38 | 87.96 | 91,239 | -2.49(-2.75%) |
Mar 21, 2014 | 91.65 | 92.57 | 90.45 | 90.45 | 97,176 | +0.46(+0.51%) |
Mar 20, 2014 | 91.10 | 92.57 | 89.72 | 89.99 | 52,384 | -1.84(-2.01%) |
Mar 19, 2014 | 93.31 | 95.89 | 91.01 | 91.84 | 94,726 | -2.12(-2.26%) |
Mar 18, 2014 | 91.10 | 94.14 | 90.54 | 93.96 | 65,255 | +2.03(+2.21%) |
Mar 17, 2014 | 93.58 | 95.23 | 90.46 | 91.93 | 78,583 | -0.64(-0.69%) |
Mar 14, 2014 | 91.47 | 93.94 | 91.19 | 92.57 | 63,157 | -0.27(-0.30%) |
Mar 13, 2014 | 97.15 | 98.71 | 91.56 | 92.84 | 153,475 | -4.67(-4.79%) |
Mar 12, 2014 | 98.44 | 98.62 | 94.95 | 97.52 | 94,596 | -2.47(-2.47%) |
Mar 11, 2014 | 102.65 | 104.16 | 99.08 | 99.99 | 87,924 | -2.93(-2.85%) |
Mar 10, 2014 | 103.84 | 104.03 | 101.46 | 102.93 | 84,820 | -1.83(-1.75%) |
Mar 07, 2014 | 105.49 | 106.87 | 101.92 | 104.76 | 138,847 | -0.55(-0.52%) |
Mar 06, 2014 | 104.48 | 111.08 | 103.57 | 105.31 | 298,208 | +5.50(+5.51%) |
Mar 05, 2014 | 96.33 | 99.90 | 95.78 | 99.81 | 133,115 | +4.58(+4.81%) |
Mar 04, 2014 | 91.65 | 96.24 | 91.29 | 95.23 | 149,816 | +4.86(+5.38%) |