Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 80.03 | 80.03 | 80.03 | 80.03 | 7 | +0.00(+0.00%) |
May 29, 2014 | 80.44 | 81.56 | 80.00 | 80.03 | 3,553 | -0.72(-0.89%) |
May 28, 2014 | 81.53 | 81.53 | 80.50 | 80.75 | 5,232 | -0.74(-0.91%) |
May 27, 2014 | 82.13 | 82.25 | 80.61 | 81.49 | 2,904 | -0.41(-0.50%) |
May 23, 2014 | 81.99 | 81.90 | 81.90 | 81.90 | 1,600 | -1.09(-1.31%) |
May 22, 2014 | 80.10 | 82.99 | 80.10 | 82.99 | 1,164 | +0.22(+0.27%) |
May 21, 2014 | 82.77 | 82.77 | 82.77 | 82.77 | 293 | +0.01(+0.01%) |
May 20, 2014 | 81.93 | 83.00 | 81.93 | 82.76 | 1,163 | +1.33(+1.63%) |
May 19, 2014 | 82.35 | 82.35 | 80.11 | 81.43 | 537 | -0.79(-0.96%) |
May 16, 2014 | 82.00 | 82.22 | 82.00 | 82.22 | 517 | -0.03(-0.04%) |
May 15, 2014 | 83.50 | 83.50 | 81.44 | 82.25 | 5,896 | -0.10(-0.12%) |
May 14, 2014 | 82.00 | 83.50 | 81.00 | 82.35 | 5,202 | +1.05(+1.29%) |
May 13, 2014 | 79.88 | 81.70 | 79.88 | 81.30 | 1,733 | +0.82(+1.02%) |
May 12, 2014 | 81.00 | 81.00 | 79.00 | 80.48 | 2,064 | +0.88(+1.11%) |
May 09, 2014 | 79.60 | 79.60 | 79.60 | 79.60 | 3 | +0.00(+0.00%) |
May 08, 2014 | 78.79 | 79.60 | 78.79 | 79.60 | 908 | -2.07(-2.53%) |
May 07, 2014 | 81.49 | 81.67 | 81.49 | 81.67 | 453 | +1.33(+1.66%) |
May 06, 2014 | 80.95 | 81.50 | 79.19 | 80.34 | 9,800 | +1.03(+1.30%) |
May 05, 2014 | 78.59 | 80.20 | 78.59 | 79.31 | 3,908 | -0.95(-1.18%) |
May 02, 2014 | 77.60 | 80.31 | 77.60 | 80.26 | 4,313 | +0.16(+0.20%) |
May 01, 2014 | 80.49 | 80.49 | 78.05 | 80.10 | 6,065 | -0.45(-0.55%) |
Apr 30, 2014 | 81.05 | 81.05 | 78.61 | 80.55 | 5,169 | -0.50(-0.62%) |
Apr 29, 2014 | 81.05 | 81.05 | 81.05 | 81.05 | 192 | -2.05(-2.47%) |
Apr 28, 2014 | 84.65 | 84.65 | 82.49 | 83.10 | 1,744 | +0.15(+0.18%) |
Apr 25, 2014 | 82.95 | 82.95 | 82.95 | 82.95 | 16 | +0.00(+0.00%) |
Apr 24, 2014 | 83.62 | 83.62 | 82.95 | 82.95 | 352 | -0.67(-0.80%) |
Apr 23, 2014 | 82.20 | 83.94 | 81.68 | 83.62 | 5,760 | -0.17(-0.20%) |
Apr 22, 2014 | 83.40 | 84.50 | 83.40 | 83.79 | 1,501 | +0.45(+0.54%) |
Apr 21, 2014 | 83.59 | 86.50 | 81.71 | 83.34 | 7,714 | -2.96(-3.43%) |
Apr 17, 2014 | 85.00 | 86.30 | 86.30 | 86.30 | 6,600 | +1.30(+1.53%) |
Apr 16, 2014 | 85.00 | 85.00 | 85.00 | 85.00 | 185 | +2.10(+2.53%) |
Apr 15, 2014 | 82.89 | 82.90 | 82.89 | 82.90 | 1,405 | +0.00(+0.00%) |
Apr 14, 2014 | 82.50 | 82.90 | 82.50 | 82.90 | 906 | -1.00(-1.19%) |
Apr 11, 2014 | 83.90 | 83.90 | 83.90 | 83.90 | 326 | -0.03(-0.03%) |
Apr 10, 2014 | 84.05 | 84.20 | 83.93 | 83.93 | 508 | -0.07(-0.09%) |
Apr 09, 2014 | 84.00 | 84.00 | 84.00 | 84.00 | 5 | +0.00(+0.00%) |
Apr 08, 2014 | 83.90 | 84.00 | 83.90 | 84.00 | 417 | +0.10(+0.12%) |
Apr 07, 2014 | 83.22 | 83.90 | 83.22 | 83.90 | 631 | +1.75(+2.13%) |
Apr 04, 2014 | 83.21 | 83.35 | 80.00 | 82.15 | 3,593 | -0.63(-0.76%) |
Apr 03, 2014 | 83.01 | 83.01 | 82.75 | 82.78 | 1,220 | -0.71(-0.85%) |
Apr 02, 2014 | 84.00 | 84.05 | 83.49 | 83.49 | 565 | -0.80(-0.95%) |
Apr 01, 2014 | 85.10 | 85.10 | 83.29 | 84.29 | 1,859 | -1.31(-1.53%) |
Mar 31, 2014 | 87.00 | 87.00 | 81.80 | 85.60 | 4,021 | -1.40(-1.61%) |
Mar 28, 2014 | 87.56 | 87.80 | 85.20 | 87.00 | 2,416 | -0.80(-0.91%) |
Mar 27, 2014 | 86.53 | 88.35 | 86.53 | 87.80 | 4,573 | +0.19(+0.22%) |
Mar 26, 2014 | 88.50 | 88.50 | 87.61 | 87.61 | 4,050 | -2.39(-2.65%) |
Mar 25, 2014 | 90.00 | 90.00 | 90.00 | 90.00 | 382 | +2.00(+2.27%) |
Mar 24, 2014 | 88.00 | 88.00 | 88.00 | 88.00 | 138 | -1.00(-1.12%) |
Mar 21, 2014 | 90.70 | 90.70 | 89.00 | 89.00 | 438 | -0.00(-0.00%) |
Mar 20, 2014 | 91.40 | 91.40 | 89.00 | 89.00 | 440 | -2.00(-2.20%) |
Mar 19, 2014 | 91.00 | 91.00 | 91.00 | 91.00 | 110 | +0.98(+1.09%) |
Mar 18, 2014 | 90.02 | 90.02 | 90.02 | 90.02 | 151 | +0.00(+0.00%) |
Mar 17, 2014 | 90.02 | 90.02 | 90.02 | 90.02 | 127 | -0.48(-0.53%) |
Mar 14, 2014 | 90.50 | 90.50 | 90.50 | 90.50 | 256 | -0.24(-0.26%) |
Mar 13, 2014 | 92.50 | 92.50 | 90.74 | 90.74 | 3,333 | +1.54(+1.73%) |
Mar 12, 2014 | 89.20 | 89.20 | 89.20 | 89.20 | 111 | -2.77(-3.02%) |
Mar 11, 2014 | 89.50 | 91.97 | 89.50 | 91.97 | 307 | -0.03(-0.03%) |
Mar 10, 2014 | 90.00 | 92.00 | 90.00 | 92.00 | 1,117 | -0.92(-0.99%) |
Mar 07, 2014 | 92.00 | 92.92 | 91.30 | 92.92 | 862 | +0.43(+0.47%) |
Mar 06, 2014 | 92.69 | 92.69 | 92.34 | 92.49 | 515 | -0.25(-0.27%) |
Mar 05, 2014 | 92.74 | 92.74 | 92.74 | 92.74 | 100 | +3.74(+4.20%) |
Mar 04, 2014 | 89.00 | 90.44 | 89.00 | 89.00 | 817 | -2.50(-2.73%) |