Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 78.59 | 78.66 | 76.70 | 76.83 | 115,878 | -1.62(-2.07%) |
May 29, 2014 | 78.65 | 79.43 | 77.51 | 78.45 | 65,419 | -0.01(-0.01%) |
May 28, 2014 | 80.80 | 80.80 | 77.80 | 78.46 | 119,518 | -1.97(-2.45%) |
May 27, 2014 | 80.09 | 80.78 | 79.90 | 80.43 | 195,227 | +1.43(+1.81%) |
May 23, 2014 | 77.60 | 79.00 | 79.00 | 79.00 | 444,400 | +2.09(+2.72%) |
May 22, 2014 | 76.51 | 77.37 | 76.43 | 76.91 | 86,708 | +0.82(+1.08%) |
May 21, 2014 | 76.90 | 77.33 | 75.66 | 76.09 | 104,778 | -0.68(-0.89%) |
May 20, 2014 | 76.32 | 77.29 | 75.45 | 76.77 | 200,222 | +0.53(+0.70%) |
May 19, 2014 | 75.25 | 76.46 | 74.16 | 76.24 | 179,312 | +0.99(+1.32%) |
May 16, 2014 | 75.87 | 76.65 | 74.14 | 75.25 | 155,684 | -0.66(-0.87%) |
May 15, 2014 | 77.09 | 77.85 | 74.06 | 75.91 | 217,328 | -1.34(-1.73%) |
May 14, 2014 | 80.76 | 80.76 | 76.62 | 77.25 | 245,576 | -3.56(-4.41%) |
May 13, 2014 | 81.77 | 82.47 | 80.50 | 80.81 | 93,043 | -0.78(-0.96%) |
May 12, 2014 | 79.91 | 81.87 | 79.53 | 81.59 | 153,924 | +1.88(+2.36%) |
May 09, 2014 | 79.56 | 80.75 | 78.51 | 79.71 | 140,350 | -0.25(-0.31%) |
May 08, 2014 | 81.66 | 83.69 | 79.64 | 79.96 | 121,737 | -2.02(-2.46%) |
May 07, 2014 | 83.18 | 84.21 | 79.62 | 81.98 | 182,026 | -1.04(-1.25%) |
May 06, 2014 | 81.25 | 86.24 | 80.30 | 83.02 | 392,059 | +2.76(+3.44%) |
May 05, 2014 | 81.85 | 82.25 | 79.69 | 80.26 | 132,825 | -1.99(-2.42%) |
May 02, 2014 | 81.41 | 83.91 | 81.41 | 82.25 | 128,663 | +0.77(+0.95%) |
May 01, 2014 | 80.04 | 82.86 | 78.87 | 81.48 | 240,456 | +0.87(+1.08%) |
Apr 30, 2014 | 79.28 | 80.93 | 78.38 | 80.61 | 130,614 | +1.33(+1.68%) |
Apr 29, 2014 | 79.52 | 80.89 | 78.36 | 79.28 | 124,762 | -0.12(-0.15%) |
Apr 28, 2014 | 80.91 | 81.86 | 78.00 | 79.40 | 170,065 | -0.94(-1.17%) |
Apr 25, 2014 | 83.76 | 84.21 | 79.92 | 80.34 | 206,608 | -3.54(-4.22%) |
Apr 24, 2014 | 85.96 | 85.96 | 83.07 | 83.88 | 138,576 | -1.12(-1.32%) |
Apr 23, 2014 | 85.91 | 86.16 | 84.31 | 85.00 | 142,181 | -0.72(-0.84%) |
Apr 22, 2014 | 85.00 | 87.03 | 84.31 | 85.72 | 187,229 | +0.60(+0.70%) |
Apr 21, 2014 | 85.50 | 86.88 | 84.00 | 85.12 | 244,239 | -0.18(-0.21%) |
Apr 17, 2014 | 82.81 | 85.30 | 85.30 | 85.30 | 1,529,600 | +4.04(+4.97%) |
Apr 16, 2014 | 80.58 | 81.86 | 79.70 | 81.26 | 178,602 | +1.10(+1.37%) |
Apr 15, 2014 | 81.02 | 81.80 | 78.47 | 80.16 | 222,411 | -0.69(-0.85%) |
Apr 14, 2014 | 81.68 | 81.85 | 79.20 | 80.85 | 308,651 | +0.39(+0.48%) |
Apr 11, 2014 | 80.50 | 82.77 | 78.00 | 80.46 | 873,845 | +6.02(+8.09%) |
Apr 10, 2014 | 77.15 | 77.15 | 74.02 | 74.44 | 221,307 | -2.27(-2.96%) |
Apr 09, 2014 | 78.53 | 78.53 | 74.78 | 76.71 | 322,731 | -1.27(-1.63%) |
Apr 08, 2014 | 77.00 | 81.84 | 76.34 | 77.98 | 545,666 | +4.54(+6.18%) |
Apr 07, 2014 | 79.04 | 79.56 | 72.64 | 73.44 | 543,649 | -6.56(-8.20%) |
Apr 04, 2014 | 82.47 | 82.63 | 78.64 | 80.00 | 209,489 | -1.66(-2.03%) |
Apr 03, 2014 | 84.28 | 85.01 | 78.76 | 81.66 | 575,096 | -2.43(-2.89%) |
Apr 02, 2014 | 85.76 | 86.39 | 83.09 | 84.09 | 232,396 | -1.66(-1.94%) |
Apr 01, 2014 | 85.68 | 86.37 | 83.76 | 85.75 | 315,322 | +0.00(+0.00%) |
Mar 31, 2014 | 87.61 | 89.55 | 84.92 | 85.75 | 398,444 | -2.15(-2.45%) |
Mar 28, 2014 | 80.64 | 89.43 | 80.31 | 87.90 | 850,891 | +11.06(+14.39%) |
Mar 27, 2014 | 77.74 | 78.91 | 76.41 | 76.84 | 286,965 | -1.63(-2.08%) |
Mar 26, 2014 | 83.91 | 84.57 | 77.24 | 78.47 | 737,395 | -4.91(-5.89%) |
Mar 25, 2014 | 86.03 | 86.82 | 83.00 | 83.38 | 325,002 | -2.38(-2.78%) |
Mar 24, 2014 | 86.00 | 86.71 | 81.57 | 85.76 | 573,884 | -0.68(-0.79%) |
Mar 21, 2014 | 89.83 | 90.60 | 86.24 | 86.44 | 390,583 | -3.39(-3.77%) |
Mar 20, 2014 | 90.29 | 93.98 | 89.55 | 89.83 | 421,411 | -3.03(-3.26%) |
Mar 19, 2014 | 100.90 | 100.90 | 90.01 | 92.86 | 870,789 | -8.65(-8.52%) |
Mar 18, 2014 | 102.72 | 104.55 | 100.85 | 101.51 | 312,680 | -1.21(-1.18%) |
Mar 17, 2014 | 105.88 | 106.55 | 101.92 | 102.72 | 226,265 | -2.83(-2.68%) |
Mar 14, 2014 | 100.00 | 105.77 | 100.00 | 105.55 | 171,823 | +5.11(+5.09%) |
Mar 13, 2014 | 105.43 | 106.41 | 100.30 | 100.44 | 271,457 | -3.76(-3.61%) |
Mar 12, 2014 | 100.55 | 105.37 | 100.04 | 104.20 | 200,124 | +2.68(+2.64%) |
Mar 11, 2014 | 100.95 | 102.99 | 100.17 | 101.52 | 109,322 | +0.44(+0.44%) |
Mar 10, 2014 | 101.50 | 102.21 | 99.64 | 101.08 | 110,863 | -0.27(-0.27%) |
Mar 07, 2014 | 102.99 | 103.07 | 100.32 | 101.35 | 245,109 | -0.79(-0.77%) |
Mar 06, 2014 | 100.18 | 103.59 | 99.96 | 102.14 | 204,585 | +2.61(+2.62%) |
Mar 05, 2014 | 98.25 | 99.86 | 97.51 | 99.53 | 242,948 | +1.31(+1.33%) |
Mar 04, 2014 | 92.85 | 99.85 | 92.01 | 98.22 | 291,919 | +6.89(+7.55%) |