Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2014 | 173.69 | 178.66 | 169.50 | 171.05 | 19,629 | -1.87(-1.08%) |
Mar 31, 2014 | 179.28 | 190.00 | 170.58 | 172.91 | 122,059 | -6.37(-3.55%) |
Mar 28, 2014 | 176.18 | 217.19 | 170.27 | 179.28 | 60,629 | +5.13(+2.94%) |
Mar 27, 2014 | 154.58 | 177.88 | 154.58 | 174.16 | 30,070 | +18.80(+12.10%) |
Mar 26, 2014 | 152.09 | 161.10 | 150.70 | 155.36 | 13,370 | +4.66(+3.09%) |
Mar 25, 2014 | 148.99 | 163.59 | 143.63 | 150.70 | 29,383 | +2.33(+1.57%) |
Mar 24, 2014 | 156.75 | 159.51 | 142.15 | 148.37 | 18,156 | -8.23(-5.26%) |
Mar 21, 2014 | 164.37 | 164.99 | 154.89 | 156.60 | 16,693 | -7.30(-4.46%) |
Mar 20, 2014 | 166.08 | 167.40 | 154.58 | 163.90 | 16,227 | -2.95(-1.77%) |
Mar 19, 2014 | 177.26 | 177.73 | 163.90 | 166.85 | 8,507 | -11.03(-6.20%) |
Mar 18, 2014 | 174.47 | 180.68 | 171.09 | 177.88 | 6,368 | +2.80(+1.60%) |
Mar 17, 2014 | 169.34 | 178.66 | 167.63 | 175.09 | 11,498 | +6.99(+4.16%) |
Mar 14, 2014 | 165.46 | 170.27 | 162.81 | 168.10 | 7,249 | +1.71(+1.03%) |
Mar 13, 2014 | 163.59 | 170.89 | 163.28 | 166.39 | 7,986 | +2.95(+1.81%) |
Mar 12, 2014 | 158.31 | 164.83 | 153.84 | 163.44 | 12,995 | +4.35(+2.73%) |
Mar 11, 2014 | 159.09 | 160.79 | 153.80 | 159.09 | 13,269 | +2.33(+1.49%) |
Mar 10, 2014 | 154.43 | 157.84 | 153.96 | 156.75 | 6,601 | +2.48(+1.61%) |
Mar 07, 2014 | 152.72 | 155.20 | 144.64 | 154.27 | 5,437 | +2.02(+1.33%) |
Mar 06, 2014 | 149.76 | 155.36 | 145.88 | 152.25 | 18,823 | +2.33(+1.55%) |
Mar 05, 2014 | 137.96 | 151.47 | 136.87 | 149.92 | 17,689 | +12.58(+9.16%) |
Mar 04, 2014 | 133.61 | 138.42 | 132.83 | 137.34 | 6,337 | +6.06(+4.62%) |