Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 77.21 | 80.15 | 76.02 | 79.66 | 9,822 | +2.59(+3.36%) |
Jun 27, 2014 | 74.48 | 77.14 | 74.35 | 77.07 | 2,891 | +1.68(+2.23%) |
Jun 26, 2014 | 73.64 | 76.58 | 73.64 | 75.39 | 6,008 | +1.75(+2.38%) |
Jun 25, 2014 | 75.81 | 80.57 | 73.57 | 73.64 | 16,906 | -2.69(-3.53%) |
Jun 24, 2014 | 75.95 | 80.50 | 75.76 | 76.33 | 7,707 | +0.31(+0.41%) |
Jun 23, 2014 | 76.58 | 76.64 | 75.74 | 76.02 | 2,329 | -0.91(-1.18%) |
Jun 20, 2014 | 77.35 | 77.91 | 75.95 | 76.93 | 5,281 | -0.35(-0.45%) |
Jun 19, 2014 | 78.89 | 79.66 | 75.67 | 77.28 | 6,072 | -2.31(-2.90%) |
Jun 18, 2014 | 78.47 | 82.74 | 77.84 | 79.59 | 3,632 | +1.05(+1.34%) |
Jun 17, 2014 | 79.59 | 81.76 | 76.16 | 78.54 | 10,276 | -2.10(-2.60%) |
Jun 16, 2014 | 82.43 | 83.09 | 80.57 | 80.64 | 2,962 | -1.68(-2.04%) |
Jun 13, 2014 | 84.00 | 85.89 | 80.57 | 82.32 | 6,737 | -2.45(-2.89%) |
Jun 12, 2014 | 87.50 | 87.50 | 82.60 | 84.77 | 5,777 | -1.96(-2.26%) |
Jun 11, 2014 | 86.10 | 89.18 | 85.40 | 86.73 | 11,690 | +0.84(+0.98%) |
Jun 10, 2014 | 87.08 | 89.25 | 85.78 | 85.89 | 8,465 | +0.84(+0.99%) |
Jun 06, 2014 | 84.28 | 85.33 | 84.00 | 85.05 | 1,491 | +0.56(+0.66%) |
Jun 05, 2014 | 85.96 | 85.96 | 84.21 | 84.49 | 4,117 | -0.07(-0.08%) |
Jun 04, 2014 | 85.19 | 85.68 | 84.00 | 84.56 | 2,704 | -0.91(-1.06%) |
Jun 03, 2014 | 83.93 | 85.47 | 83.30 | 85.47 | 4,204 | +1.47(+1.75%) |
Jun 02, 2014 | 82.53 | 85.33 | 81.27 | 84.00 | 2,318 | +0.84(+1.01%) |
May 30, 2014 | 85.26 | 87.50 | 81.27 | 83.16 | 8,064 | -2.52(-2.94%) |
May 29, 2014 | 86.59 | 86.80 | 85.12 | 85.68 | 2,106 | -0.14(-0.16%) |
May 28, 2014 | 84.14 | 87.61 | 84.14 | 85.82 | 4,118 | -0.63(-0.73%) |
May 27, 2014 | 87.99 | 88.83 | 84.91 | 86.45 | 7,032 | -1.05(-1.20%) |
May 23, 2014 | 84.49 | 87.50 | 87.50 | 87.50 | 8,814 | +3.50(+4.17%) |
May 22, 2014 | 86.52 | 86.80 | 83.44 | 84.00 | 9,319 | -2.03(-2.36%) |
May 21, 2014 | 84.70 | 87.15 | 83.16 | 86.03 | 16,122 | +3.92(+4.77%) |
May 20, 2014 | 80.85 | 83.30 | 77.88 | 82.11 | 12,593 | +2.24(+2.80%) |
May 19, 2014 | 77.70 | 81.13 | 75.32 | 79.87 | 12,099 | +3.29(+4.30%) |
May 16, 2014 | 76.51 | 77.55 | 74.90 | 76.58 | 4,880 | +1.33(+1.77%) |
May 15, 2014 | 79.24 | 79.80 | 74.27 | 75.25 | 11,604 | -1.96(-2.54%) |
May 14, 2014 | 77.35 | 79.45 | 76.30 | 77.21 | 6,881 | +0.70(+0.91%) |
May 13, 2014 | 80.78 | 80.78 | 75.25 | 76.51 | 2,878 | +0.56(+0.74%) |
May 12, 2014 | 77.42 | 79.03 | 74.76 | 75.95 | 6,456 | +0.35(+0.46%) |
May 09, 2014 | 76.72 | 78.12 | 74.94 | 75.60 | 3,682 | -0.98(-1.28%) |
May 08, 2014 | 80.15 | 81.13 | 76.58 | 76.58 | 10,455 | -2.87(-3.61%) |
May 07, 2014 | 79.45 | 80.50 | 76.37 | 79.45 | 13,692 | +1.82(+2.34%) |
May 06, 2014 | 77.00 | 79.16 | 75.95 | 77.63 | 8,001 | +0.56(+0.73%) |
May 05, 2014 | 74.83 | 80.50 | 72.52 | 77.07 | 15,684 | +3.36(+4.56%) |
May 02, 2014 | 70.28 | 74.83 | 70.28 | 73.71 | 13,035 | +2.87(+4.05%) |
May 01, 2014 | 70.07 | 71.61 | 70.00 | 70.84 | 9,535 | -0.91(-1.27%) |
Apr 30, 2014 | 73.15 | 73.15 | 70.07 | 71.75 | 4,907 | -0.07(-0.10%) |
Apr 29, 2014 | 72.80 | 74.34 | 70.70 | 71.82 | 12,160 | +0.84(+1.18%) |
Apr 28, 2014 | 71.96 | 74.40 | 66.15 | 70.98 | 23,147 | +0.28(+0.40%) |
Apr 25, 2014 | 73.85 | 75.25 | 68.95 | 70.70 | 40,360 | -4.34(-5.78%) |
Apr 24, 2014 | 81.55 | 81.55 | 74.55 | 75.04 | 27,051 | -5.60(-6.94%) |
Apr 23, 2014 | 84.56 | 86.24 | 77.35 | 80.64 | 32,186 | -5.04(-5.88%) |
Apr 22, 2014 | 91.35 | 91.98 | 84.70 | 85.68 | 31,651 | -3.43(-3.85%) |
Apr 21, 2014 | 89.95 | 90.64 | 87.50 | 89.11 | 12,135 | -0.77(-0.86%) |
Apr 17, 2014 | 87.78 | 89.88 | 89.88 | 89.88 | 22,542 | +1.75(+1.99%) |
Apr 16, 2014 | 85.40 | 88.90 | 84.91 | 88.13 | 33,223 | +5.81(+7.06%) |
Apr 15, 2014 | 88.34 | 88.34 | 79.45 | 82.32 | 14,549 | -3.01(-3.53%) |
Apr 14, 2014 | 84.35 | 87.50 | 70.56 | 85.33 | 42,373 | +3.36(+4.10%) |
Apr 11, 2014 | 84.00 | 86.66 | 80.57 | 81.97 | 11,497 | -1.47(-1.76%) |
Apr 10, 2014 | 86.10 | 88.41 | 81.06 | 83.44 | 9,788 | -1.68(-1.97%) |
Apr 09, 2014 | 80.85 | 87.43 | 80.29 | 85.12 | 27,707 | +6.02(+7.61%) |
Apr 08, 2014 | 81.97 | 86.10 | 75.74 | 79.10 | 28,877 | -1.54(-1.91%) |
Apr 07, 2014 | 87.64 | 88.83 | 77.71 | 80.64 | 41,617 | -8.96(-10.00%) |
Apr 04, 2014 | 96.46 | 98.00 | 89.11 | 89.60 | 42,057 | -9.03(-9.16%) |
Apr 03, 2014 | 97.23 | 100.45 | 96.39 | 98.63 | 18,619 | +0.07(+0.07%) |
Apr 02, 2014 | 98.49 | 101.01 | 98.00 | 98.56 | 16,403 | -0.35(-0.35%) |