Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 95.70 | 97.97 | 92.51 | 96.30 | 13,825 | +0.60(+0.63%) |
May 29, 2014 | 93.00 | 97.00 | 91.30 | 95.70 | 11,902 | +4.30(+4.70%) |
May 28, 2014 | 94.70 | 98.60 | 91.10 | 91.40 | 34,912 | -3.10(-3.28%) |
May 27, 2014 | 88.00 | 94.60 | 87.90 | 94.50 | 35,248 | +7.70(+8.87%) |
May 23, 2014 | 83.20 | 86.80 | 86.80 | 86.80 | 19,110 | +3.80(+4.58%) |
May 22, 2014 | 82.90 | 83.10 | 80.90 | 83.00 | 5,707 | +0.90(+1.10%) |
May 21, 2014 | 81.50 | 83.00 | 80.50 | 82.10 | 6,443 | +0.30(+0.37%) |
May 20, 2014 | 81.40 | 83.00 | 80.30 | 81.80 | 10,456 | +1.60(+2.00%) |
May 19, 2014 | 77.50 | 81.40 | 77.50 | 80.20 | 9,623 | +2.80(+3.62%) |
May 16, 2014 | 76.10 | 79.50 | 76.00 | 77.40 | 6,157 | +1.10(+1.44%) |
May 15, 2014 | 76.00 | 77.00 | 73.00 | 76.30 | 8,608 | -0.10(-0.13%) |
May 14, 2014 | 76.50 | 77.40 | 75.20 | 76.40 | 6,463 | -0.60(-0.78%) |
May 13, 2014 | 77.50 | 77.80 | 75.55 | 77.00 | 6,767 | +0.10(+0.13%) |
May 12, 2014 | 72.60 | 76.90 | 72.60 | 76.90 | 6,635 | +5.20(+7.25%) |
May 09, 2014 | 72.20 | 72.50 | 70.00 | 71.70 | 10,110 | +0.70(+0.99%) |
May 08, 2014 | 72.50 | 74.70 | 70.50 | 71.00 | 15,460 | -1.90(-2.61%) |
May 07, 2014 | 77.00 | 77.60 | 72.50 | 72.90 | 11,307 | -3.50(-4.58%) |
May 06, 2014 | 78.00 | 78.40 | 76.20 | 76.40 | 3,010 | -0.80(-1.04%) |
May 05, 2014 | 75.70 | 78.13 | 75.00 | 77.20 | 6,027 | +0.90(+1.18%) |
May 02, 2014 | 76.00 | 77.50 | 74.60 | 76.30 | 10,701 | -1.10(-1.42%) |
May 01, 2014 | 78.10 | 78.78 | 75.20 | 77.40 | 15,675 | -1.80(-2.27%) |
Apr 30, 2014 | 80.10 | 80.50 | 76.53 | 79.20 | 11,495 | -0.90(-1.12%) |
Apr 29, 2014 | 79.20 | 81.00 | 77.60 | 80.10 | 7,686 | +0.80(+1.01%) |
Apr 28, 2014 | 84.20 | 84.90 | 76.60 | 79.30 | 24,528 | -5.20(-6.15%) |
Apr 25, 2014 | 84.40 | 84.90 | 82.90 | 84.50 | 10,521 | -0.50(-0.59%) |
Apr 24, 2014 | 85.50 | 86.80 | 83.30 | 85.00 | 12,779 | +0.50(+0.59%) |
Apr 23, 2014 | 83.00 | 88.50 | 82.10 | 84.50 | 38,600 | +2.40(+2.92%) |
Apr 22, 2014 | 79.60 | 83.30 | 78.50 | 82.10 | 17,621 | +2.70(+3.40%) |
Apr 21, 2014 | 82.50 | 83.40 | 78.10 | 79.40 | 20,999 | -1.40(-1.73%) |
Apr 17, 2014 | 80.10 | 80.80 | 80.80 | 80.80 | 21,430 | +1.10(+1.38%) |
Apr 16, 2014 | 78.30 | 79.70 | 75.00 | 79.70 | 15,693 | +3.40(+4.46%) |
Apr 15, 2014 | 74.90 | 79.60 | 74.60 | 76.30 | 32,147 | +1.70(+2.28%) |
Apr 14, 2014 | 73.00 | 76.00 | 71.30 | 74.60 | 27,842 | +2.90(+4.04%) |
Apr 11, 2014 | 72.50 | 73.90 | 69.50 | 71.70 | 25,780 | -1.20(-1.65%) |
Apr 10, 2014 | 64.60 | 76.20 | 64.10 | 72.90 | 160,113 | +8.10(+12.50%) |
Apr 09, 2014 | 64.50 | 65.50 | 64.00 | 64.80 | 2,603 | -0.10(-0.15%) |
Apr 08, 2014 | 64.80 | 66.09 | 63.50 | 64.90 | 2,849 | +0.80(+1.25%) |
Apr 07, 2014 | 64.80 | 65.00 | 62.20 | 64.10 | 7,143 | -1.70(-2.58%) |
Apr 04, 2014 | 68.70 | 68.70 | 64.00 | 65.80 | 4,991 | -2.00(-2.95%) |
Apr 03, 2014 | 68.50 | 69.40 | 66.20 | 67.80 | 7,333 | -0.10(-0.15%) |
Apr 02, 2014 | 64.20 | 69.10 | 64.00 | 67.90 | 19,363 | +4.20(+6.59%) |
Apr 01, 2014 | 65.00 | 65.00 | 62.10 | 63.70 | 6,737 | +0.00(+0.00%) |
Mar 31, 2014 | 66.00 | 67.80 | 62.80 | 63.70 | 17,298 | -2.10(-3.19%) |
Mar 28, 2014 | 62.50 | 67.00 | 62.50 | 65.80 | 27,954 | +1.60(+2.49%) |
Mar 27, 2014 | 70.00 | 74.10 | 61.80 | 64.20 | 226,944 | +3.20(+5.25%) |
Mar 26, 2014 | 60.40 | 62.30 | 59.55 | 61.00 | 14,874 | +0.50(+0.83%) |
Mar 25, 2014 | 63.50 | 64.30 | 59.50 | 60.50 | 13,431 | -1.00(-1.63%) |
Mar 24, 2014 | 65.70 | 67.19 | 57.70 | 61.50 | 25,269 | -3.50(-5.38%) |
Mar 21, 2014 | 68.00 | 68.90 | 64.20 | 65.00 | 10,001 | -3.00(-4.41%) |
Mar 20, 2014 | 67.80 | 69.09 | 67.00 | 68.00 | 7,309 | +0.50(+0.74%) |
Mar 19, 2014 | 65.70 | 71.40 | 64.47 | 67.50 | 30,841 | +2.80(+4.33%) |
Mar 18, 2014 | 64.40 | 65.80 | 63.50 | 64.70 | 18,734 | +0.30(+0.47%) |
Mar 17, 2014 | 63.30 | 65.00 | 63.00 | 64.40 | 25,510 | +0.90(+1.42%) |
Mar 14, 2014 | 63.20 | 64.00 | 61.60 | 63.50 | 8,168 | -0.60(-0.94%) |
Mar 13, 2014 | 64.80 | 64.90 | 61.50 | 64.10 | 18,653 | -0.30(-0.47%) |
Mar 12, 2014 | 60.50 | 66.30 | 58.00 | 64.40 | 36,234 | +3.70(+6.10%) |
Mar 11, 2014 | 57.80 | 61.45 | 57.80 | 60.70 | 13,242 | +2.20(+3.76%) |
Mar 10, 2014 | 57.20 | 58.70 | 57.00 | 58.50 | 5,366 | -0.10(-0.17%) |
Mar 07, 2014 | 57.20 | 60.20 | 56.00 | 58.60 | 7,228 | -0.40(-0.68%) |
Mar 06, 2014 | 59.90 | 59.90 | 57.50 | 59.00 | 7,665 | -0.10(-0.17%) |
Mar 05, 2014 | 59.50 | 59.80 | 57.60 | 59.10 | 7,085 | -0.10(-0.17%) |
Mar 04, 2014 | 58.10 | 60.18 | 58.00 | 59.20 | 9,401 | +0.40(+0.68%) |