Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 119.16 | 119.88 | 109.32 | 111.36 | 12,074 | -8.64(-7.20%) |
May 29, 2014 | 119.40 | 121.37 | 118.20 | 120.00 | 12,340 | +0.72(+0.60%) |
May 28, 2014 | 122.64 | 124.32 | 116.64 | 119.28 | 13,854 | -4.20(-3.40%) |
May 27, 2014 | 109.32 | 128.40 | 109.32 | 123.48 | 42,038 | +15.12(+13.95%) |
May 23, 2014 | 108.12 | 108.36 | 108.36 | 108.36 | 11,725 | -1.08(-0.99%) |
May 22, 2014 | 97.92 | 111.60 | 97.44 | 109.44 | 14,218 | +11.40(+11.63%) |
May 21, 2014 | 96.96 | 98.16 | 94.92 | 98.04 | 9,974 | +1.20(+1.24%) |
May 20, 2014 | 100.44 | 100.80 | 93.96 | 96.84 | 19,805 | -3.36(-3.35%) |
May 19, 2014 | 91.20 | 101.40 | 91.20 | 100.20 | 13,136 | +8.16(+8.87%) |
May 16, 2014 | 91.20 | 92.76 | 88.20 | 92.04 | 8,971 | +0.60(+0.66%) |
May 15, 2014 | 91.56 | 93.84 | 88.20 | 91.44 | 11,485 | -0.36(-0.39%) |
May 14, 2014 | 90.72 | 92.76 | 88.80 | 91.80 | 14,024 | +1.44(+1.59%) |
May 13, 2014 | 91.44 | 93.72 | 88.32 | 90.36 | 13,049 | -1.08(-1.18%) |
May 12, 2014 | 92.04 | 96.00 | 90.43 | 91.44 | 16,562 | +2.04(+2.28%) |
May 09, 2014 | 85.68 | 94.68 | 85.68 | 89.40 | 21,234 | +3.72(+4.34%) |
May 08, 2014 | 88.80 | 91.68 | 85.20 | 85.68 | 14,043 | -3.12(-3.51%) |
May 07, 2014 | 95.76 | 96.60 | 86.88 | 88.80 | 13,640 | -6.00(-6.33%) |
May 06, 2014 | 99.36 | 104.28 | 93.60 | 94.80 | 17,780 | -1.80(-1.86%) |
May 05, 2014 | 94.80 | 99.00 | 93.36 | 96.60 | 8,798 | +0.48(+0.50%) |
May 02, 2014 | 100.44 | 100.44 | 94.80 | 96.12 | 7,991 | -3.72(-3.73%) |
May 01, 2014 | 100.20 | 103.56 | 95.04 | 99.84 | 9,580 | -0.36(-0.36%) |
Apr 30, 2014 | 100.20 | 101.88 | 96.60 | 100.20 | 7,820 | -0.12(-0.12%) |
Apr 29, 2014 | 97.44 | 102.36 | 93.48 | 100.32 | 11,470 | +3.84(+3.98%) |
Apr 28, 2014 | 94.92 | 98.40 | 89.64 | 96.48 | 15,377 | +2.40(+2.55%) |
Apr 25, 2014 | 100.80 | 100.80 | 92.28 | 94.08 | 24,335 | -7.56(-7.44%) |
Apr 24, 2014 | 104.76 | 104.76 | 97.80 | 101.64 | 20,612 | -2.52(-2.42%) |
Apr 23, 2014 | 114.00 | 114.00 | 102.12 | 104.16 | 21,313 | -9.36(-8.25%) |
Apr 22, 2014 | 111.24 | 116.39 | 108.00 | 113.52 | 16,252 | +4.20(+3.84%) |
Apr 21, 2014 | 107.88 | 111.24 | 105.12 | 109.32 | 14,287 | +2.64(+2.47%) |
Apr 17, 2014 | 108.36 | 106.68 | 106.68 | 106.68 | 11,333 | -2.28(-2.09%) |
Apr 16, 2014 | 106.68 | 110.76 | 102.60 | 108.96 | 12,666 | +3.36(+3.18%) |
Apr 15, 2014 | 109.80 | 109.80 | 98.40 | 105.60 | 16,887 | -4.08(-3.72%) |
Apr 14, 2014 | 114.72 | 118.32 | 106.74 | 109.68 | 19,575 | -2.76(-2.45%) |
Apr 11, 2014 | 116.52 | 121.56 | 111.12 | 112.44 | 14,514 | -5.40(-4.58%) |
Apr 10, 2014 | 128.04 | 129.12 | 115.56 | 117.84 | 13,384 | -10.20(-7.97%) |
Apr 09, 2014 | 119.28 | 128.28 | 117.48 | 128.04 | 8,832 | +8.76(+7.34%) |
Apr 08, 2014 | 123.72 | 126.36 | 117.72 | 119.28 | 13,235 | -3.60(-2.93%) |
Apr 07, 2014 | 119.76 | 126.72 | 116.04 | 122.88 | 14,592 | +0.36(+0.29%) |
Apr 04, 2014 | 134.64 | 136.44 | 120.00 | 122.52 | 20,319 | -11.76(-8.76%) |
Apr 03, 2014 | 136.80 | 137.64 | 130.20 | 134.28 | 18,201 | -1.80(-1.32%) |
Apr 02, 2014 | 132.00 | 137.52 | 129.48 | 136.08 | 31,547 | +4.20(+3.18%) |
Apr 01, 2014 | 130.92 | 135.12 | 128.88 | 131.88 | 12,006 | +2.40(+1.85%) |
Mar 31, 2014 | 125.28 | 134.04 | 123.95 | 129.48 | 18,380 | +5.16(+4.15%) |
Mar 28, 2014 | 131.16 | 131.40 | 123.48 | 124.32 | 10,893 | -4.68(-3.63%) |
Mar 27, 2014 | 129.84 | 134.28 | 127.89 | 129.00 | 13,163 | -1.56(-1.19%) |
Mar 26, 2014 | 136.56 | 140.04 | 130.20 | 130.56 | 10,722 | -4.44(-3.29%) |
Mar 25, 2014 | 137.16 | 143.40 | 132.00 | 135.00 | 12,690 | -1.08(-0.79%) |
Mar 24, 2014 | 139.08 | 140.22 | 126.00 | 136.08 | 21,209 | -2.76(-1.99%) |
Mar 21, 2014 | 144.72 | 148.80 | 138.00 | 138.84 | 27,731 | -5.76(-3.98%) |
Mar 20, 2014 | 150.72 | 152.16 | 144.02 | 144.60 | 9,998 | -6.48(-4.29%) |
Mar 19, 2014 | 154.20 | 155.88 | 147.48 | 151.08 | 10,495 | -2.28(-1.49%) |
Mar 18, 2014 | 145.80 | 154.55 | 145.51 | 153.36 | 10,859 | +7.80(+5.36%) |
Mar 17, 2014 | 149.76 | 154.08 | 144.84 | 145.56 | 13,591 | -2.52(-1.70%) |
Mar 14, 2014 | 150.96 | 151.97 | 145.92 | 148.08 | 13,994 | -3.96(-2.60%) |
Mar 13, 2014 | 161.40 | 163.44 | 151.20 | 152.04 | 18,302 | -8.28(-5.16%) |
Mar 12, 2014 | 167.04 | 169.80 | 158.88 | 160.32 | 14,659 | -7.68(-4.57%) |
Mar 11, 2014 | 174.12 | 174.72 | 165.36 | 168.00 | 23,524 | -3.24(-1.89%) |
Mar 10, 2014 | 169.20 | 173.76 | 168.60 | 171.24 | 23,684 | -1.20(-0.70%) |
Mar 07, 2014 | 174.00 | 179.02 | 167.40 | 172.44 | 25,373 | +1.68(+0.98%) |
Mar 06, 2014 | 170.64 | 173.28 | 165.24 | 170.76 | 37,926 | -0.48(-0.28%) |
Mar 05, 2014 | 170.76 | 173.76 | 165.12 | 171.24 | 29,228 | +0.60(+0.35%) |
Mar 04, 2014 | 160.80 | 173.51 | 160.80 | 170.64 | 30,483 | +12.60(+7.97%) |