Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 88.44 | 90.90 | 85.44 | 85.44 | 1,800 | -4.56(-5.07%) |
May 29, 2014 | 89.52 | 92.88 | 87.48 | 90.00 | 684 | +0.60(+0.67%) |
May 28, 2014 | 93.00 | 93.00 | 87.84 | 89.40 | 776 | -2.28(-2.49%) |
May 27, 2014 | 86.76 | 93.00 | 86.76 | 91.68 | 1,407 | +3.48(+3.95%) |
May 23, 2014 | 90.48 | 88.20 | 88.20 | 88.20 | 1,583 | -2.40(-2.65%) |
May 22, 2014 | 91.92 | 91.92 | 90.12 | 90.60 | 210 | -1.56(-1.69%) |
May 21, 2014 | 87.22 | 92.40 | 84.96 | 92.16 | 820 | +5.76(+6.67%) |
May 20, 2014 | 87.12 | 87.24 | 84.12 | 86.40 | 588 | +0.60(+0.70%) |
May 19, 2014 | 86.52 | 86.52 | 80.40 | 85.80 | 1,231 | +4.57(+5.63%) |
May 16, 2014 | 86.40 | 86.76 | 81.00 | 81.23 | 902 | -6.25(-7.15%) |
May 15, 2014 | 89.60 | 89.60 | 83.52 | 87.48 | 1,814 | -2.40(-2.67%) |
May 14, 2014 | 91.20 | 95.76 | 88.92 | 89.88 | 2,557 | -1.08(-1.19%) |
May 13, 2014 | 96.84 | 96.96 | 90.60 | 90.96 | 1,893 | -5.28(-5.49%) |
May 12, 2014 | 96.12 | 98.16 | 94.32 | 96.24 | 750 | +0.12(+0.12%) |
May 09, 2014 | 102.00 | 102.24 | 96.12 | 96.12 | 2,607 | -3.48(-3.49%) |
May 08, 2014 | 100.20 | 107.40 | 99.12 | 99.60 | 652 | -0.72(-0.72%) |
May 07, 2014 | 110.16 | 110.16 | 99.12 | 100.32 | 1,004 | +1.32(+1.33%) |
May 06, 2014 | 101.28 | 104.04 | 99.00 | 99.00 | 542 | -2.40(-2.37%) |
May 05, 2014 | 105.60 | 105.60 | 97.68 | 101.40 | 1,155 | -4.56(-4.30%) |
May 02, 2014 | 105.24 | 108.48 | 102.24 | 105.96 | 574 | +0.60(+0.57%) |
May 01, 2014 | 103.08 | 119.28 | 102.60 | 105.36 | 1,591 | +3.00(+2.93%) |
Apr 30, 2014 | 114.00 | 114.00 | 99.12 | 102.36 | 3,919 | -12.60(-10.96%) |
Apr 29, 2014 | 111.36 | 115.32 | 109.32 | 114.96 | 3,321 | +6.24(+5.74%) |
Apr 28, 2014 | 116.04 | 120.60 | 93.73 | 108.72 | 1,071 | -5.64(-4.93%) |
Apr 25, 2014 | 112.80 | 121.08 | 112.08 | 114.36 | 3,855 | -6.84(-5.64%) |
Apr 24, 2014 | 120.84 | 123.36 | 107.28 | 121.20 | 5,012 | +3.84(+3.27%) |
Apr 23, 2014 | 115.20 | 118.80 | 109.32 | 117.36 | 5,703 | +5.88(+5.27%) |
Apr 22, 2014 | 95.76 | 118.68 | 95.76 | 111.48 | 10,381 | +17.16(+18.19%) |
Apr 21, 2014 | 90.24 | 96.12 | 90.24 | 94.32 | 1,824 | +5.40(+6.07%) |
Apr 17, 2014 | 80.64 | 88.92 | 88.92 | 88.92 | 1,991 | +9.00(+11.26%) |
Apr 16, 2014 | 81.12 | 84.12 | 79.32 | 79.92 | 1,959 | -4.20(-4.99%) |
Apr 15, 2014 | 83.88 | 88.32 | 77.76 | 84.12 | 4,750 | -1.20(-1.41%) |
Apr 14, 2014 | 93.00 | 93.00 | 85.32 | 85.32 | 2,264 | -8.16(-8.73%) |
Apr 11, 2014 | 88.80 | 93.48 | 86.52 | 93.48 | 2,196 | +4.44(+4.99%) |
Apr 10, 2014 | 92.04 | 93.36 | 87.36 | 89.04 | 2,852 | -2.88(-3.13%) |
Apr 09, 2014 | 95.64 | 98.64 | 91.56 | 91.92 | 2,777 | -3.48(-3.65%) |
Apr 08, 2014 | 94.68 | 96.60 | 94.20 | 95.40 | 628 | +1.56(+1.66%) |
Apr 07, 2014 | 95.04 | 99.84 | 93.00 | 93.84 | 1,222 | -1.20(-1.26%) |
Apr 04, 2014 | 98.28 | 101.88 | 90.60 | 95.04 | 4,026 | -3.36(-3.41%) |
Apr 03, 2014 | 99.72 | 102.36 | 97.32 | 98.40 | 3,070 | -1.20(-1.20%) |
Apr 02, 2014 | 103.20 | 103.38 | 99.48 | 99.60 | 2,349 | -3.36(-3.26%) |
Apr 01, 2014 | 100.44 | 104.64 | 97.45 | 102.96 | 1,906 | +2.40(+2.39%) |
Mar 31, 2014 | 102.96 | 107.04 | 98.04 | 100.56 | 3,418 | -4.32(-4.12%) |
Mar 28, 2014 | 108.00 | 108.60 | 102.72 | 104.88 | 3,244 | -3.12(-2.89%) |
Mar 27, 2014 | 111.60 | 112.68 | 108.00 | 108.00 | 2,648 | -3.60(-3.23%) |
Mar 26, 2014 | 118.20 | 118.20 | 108.00 | 111.60 | 6,009 | -7.92(-6.63%) |
Mar 25, 2014 | 116.64 | 119.52 | 112.80 | 119.52 | 1,995 | +3.84(+3.32%) |
Mar 24, 2014 | 122.28 | 124.80 | 114.12 | 115.68 | 3,040 | -7.32(-5.95%) |
Mar 21, 2014 | 126.24 | 129.60 | 119.64 | 123.00 | 4,960 | -1.08(-0.87%) |
Mar 20, 2014 | 117.36 | 125.28 | 116.88 | 124.08 | 4,666 | +6.60(+5.62%) |
Mar 19, 2014 | 117.12 | 120.30 | 115.80 | 117.48 | 1,657 | +1.92(+1.66%) |
Mar 18, 2014 | 115.68 | 117.60 | 115.20 | 115.56 | 774 | +0.36(+0.31%) |
Mar 17, 2014 | 121.20 | 121.20 | 113.64 | 115.20 | 2,465 | -4.44(-3.71%) |
Mar 14, 2014 | 122.76 | 122.76 | 115.68 | 119.64 | 3,323 | -2.28(-1.87%) |
Mar 13, 2014 | 124.68 | 124.68 | 119.64 | 121.92 | 4,232 | -3.00(-2.40%) |
Mar 12, 2014 | 124.68 | 126.24 | 121.94 | 124.92 | 1,357 | +0.24(+0.19%) |
Mar 11, 2014 | 121.80 | 129.96 | 121.24 | 124.68 | 4,975 | +4.32(+3.59%) |
Mar 10, 2014 | 118.80 | 123.84 | 118.80 | 120.36 | 2,196 | +1.56(+1.31%) |
Mar 07, 2014 | 121.56 | 123.96 | 118.68 | 118.80 | 2,106 | -1.44(-1.20%) |
Mar 06, 2014 | 125.76 | 125.88 | 120.00 | 120.24 | 1,462 | -2.40(-1.96%) |
Mar 05, 2014 | 125.16 | 131.52 | 120.24 | 122.64 | 3,334 | +3.96(+3.34%) |
Mar 04, 2014 | 122.40 | 124.80 | 117.96 | 118.68 | 4,146 | -2.40(-1.98%) |