Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 115.08 | 115.08 | 108.12 | 108.72 | 11,888 | -5.52(-4.83%) |
Jun 27, 2014 | 108.48 | 114.48 | 106.32 | 114.24 | 77,056 | +4.92(+4.50%) |
Jun 26, 2014 | 109.92 | 110.04 | 107.23 | 109.32 | 11,867 | +0.00(+0.00%) |
Jun 25, 2014 | 109.44 | 111.72 | 108.24 | 109.32 | 14,841 | -1.32(-1.19%) |
Jun 24, 2014 | 112.08 | 115.68 | 108.72 | 110.64 | 15,451 | -1.20(-1.07%) |
Jun 23, 2014 | 118.80 | 119.88 | 110.64 | 111.84 | 20,687 | -5.76(-4.90%) |
Jun 20, 2014 | 117.60 | 118.56 | 111.84 | 117.60 | 15,511 | +1.14(+0.98%) |
Jun 19, 2014 | 119.40 | 119.40 | 114.60 | 116.46 | 9,599 | -2.70(-2.27%) |
Jun 18, 2014 | 121.08 | 121.32 | 116.40 | 119.16 | 11,744 | -1.56(-1.29%) |
Jun 17, 2014 | 119.40 | 122.04 | 117.78 | 120.72 | 12,324 | +2.16(+1.82%) |
Jun 16, 2014 | 113.16 | 119.40 | 111.72 | 118.56 | 10,756 | +4.92(+4.33%) |
Jun 13, 2014 | 117.96 | 118.44 | 111.00 | 113.64 | 11,766 | -3.96(-3.37%) |
Jun 12, 2014 | 115.68 | 124.08 | 114.84 | 117.60 | 10,881 | +0.72(+0.62%) |
Jun 11, 2014 | 119.52 | 126.00 | 114.00 | 116.88 | 20,385 | -3.96(-3.28%) |
Jun 10, 2014 | 120.00 | 121.92 | 115.32 | 120.84 | 14,278 | +9.84(+8.86%) |
Jun 06, 2014 | 112.80 | 113.04 | 106.80 | 111.00 | 12,967 | -0.48(-0.43%) |
Jun 05, 2014 | 103.92 | 111.60 | 103.80 | 111.48 | 15,308 | +7.68(+7.40%) |
Jun 04, 2014 | 108.96 | 108.96 | 102.60 | 103.80 | 14,462 | -2.16(-2.04%) |
Jun 03, 2014 | 104.28 | 110.88 | 102.48 | 105.96 | 10,619 | +0.84(+0.80%) |
Jun 02, 2014 | 111.12 | 114.95 | 103.20 | 105.12 | 18,710 | -6.24(-5.60%) |
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%) |