Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 100.65 | 101.05 | 99.51 | 99.71 | 890,180 | -1.10(-1.09%) |
Jun 27, 2014 | 100.50 | 101.17 | 100.48 | 100.80 | 587,711 | -0.06(-0.06%) |
Jun 26, 2014 | 100.53 | 100.96 | 99.76 | 100.86 | 939,781 | +0.36(+0.36%) |
Jun 25, 2014 | 99.50 | 100.60 | 99.50 | 100.50 | 821,648 | +1.13(+1.14%) |
Jun 24, 2014 | 99.62 | 100.42 | 99.30 | 99.37 | 676,616 | -0.50(-0.50%) |
Jun 23, 2014 | 100.04 | 100.29 | 99.55 | 99.87 | 599,209 | +0.03(+0.03%) |
Jun 20, 2014 | 100.27 | 100.31 | 99.81 | 99.84 | 1,042,387 | +0.13(+0.14%) |
Jun 19, 2014 | 99.89 | 100.14 | 99.21 | 99.71 | 797,748 | -0.15(-0.15%) |
Jun 18, 2014 | 99.25 | 99.89 | 98.59 | 99.86 | 747,481 | +0.63(+0.64%) |
Jun 17, 2014 | 99.29 | 99.78 | 98.85 | 99.23 | 785,081 | -0.41(-0.41%) |
Jun 16, 2014 | 99.38 | 100.96 | 99.38 | 99.64 | 1,711,693 | +0.49(+0.49%) |
Jun 13, 2014 | 99.96 | 99.96 | 98.92 | 99.15 | 559,092 | -0.47(-0.47%) |
Jun 12, 2014 | 100.38 | 100.53 | 99.26 | 99.62 | 831,515 | -0.73(-0.72%) |
Jun 11, 2014 | 100.45 | 100.73 | 100.14 | 100.35 | 695,272 | -0.33(-0.33%) |
Jun 10, 2014 | 101.01 | 101.21 | 100.08 | 100.67 | 878,607 | +0.16(+0.16%) |
Jun 06, 2014 | 100.10 | 100.57 | 99.97 | 100.52 | 981,634 | +0.41(+0.41%) |
Jun 05, 2014 | 99.98 | 100.26 | 99.23 | 100.10 | 717,474 | +0.08(+0.08%) |
Jun 04, 2014 | 98.89 | 100.15 | 98.80 | 100.02 | 961,773 | +0.80(+0.80%) |
Jun 03, 2014 | 98.58 | 99.50 | 98.53 | 99.23 | 887,371 | +0.18(+0.19%) |
Jun 02, 2014 | 98.73 | 99.28 | 98.48 | 99.04 | 613,796 | +0.29(+0.30%) |
May 30, 2014 | 98.11 | 98.92 | 97.97 | 98.75 | 756,189 | +0.59(+0.60%) |
May 29, 2014 | 98.14 | 98.46 | 98.05 | 98.16 | 861,810 | +0.05(+0.05%) |
May 28, 2014 | 98.06 | 98.44 | 97.56 | 98.11 | 960,262 | +0.32(+0.33%) |
May 27, 2014 | 97.32 | 97.89 | 96.93 | 97.79 | 948,181 | +0.72(+0.74%) |
May 23, 2014 | 97.01 | 97.07 | 97.07 | 97.07 | 486,667 | +0.08(+0.08%) |
May 22, 2014 | 97.41 | 97.41 | 96.65 | 96.99 | 327,711 | -0.33(-0.34%) |
May 21, 2014 | 97.04 | 97.59 | 97.04 | 97.32 | 620,462 | +0.51(+0.53%) |
May 20, 2014 | 97.57 | 97.57 | 96.62 | 96.81 | 861,640 | -0.60(-0.62%) |
May 19, 2014 | 97.35 | 97.53 | 96.97 | 97.41 | 845,590 | -0.20(-0.21%) |
May 16, 2014 | 96.98 | 97.70 | 96.47 | 97.61 | 1,120,557 | +0.48(+0.49%) |
May 15, 2014 | 97.98 | 98.32 | 96.83 | 97.14 | 1,064,059 | -1.20(-1.22%) |
May 14, 2014 | 98.66 | 98.71 | 98.20 | 98.34 | 693,942 | -0.33(-0.33%) |
May 13, 2014 | 98.99 | 99.17 | 98.60 | 98.66 | 972,331 | -0.34(-0.34%) |
May 12, 2014 | 98.83 | 99.44 | 98.62 | 99.00 | 880,632 | +0.53(+0.54%) |
May 09, 2014 | 97.88 | 98.55 | 96.99 | 98.47 | 1,093,346 | +0.73(+0.75%) |
May 08, 2014 | 96.77 | 98.57 | 96.66 | 97.74 | 1,508,007 | +0.97(+1.01%) |
May 07, 2014 | 96.04 | 96.84 | 95.06 | 96.77 | 1,104,159 | +0.84(+0.87%) |
May 06, 2014 | 94.86 | 96.34 | 94.64 | 95.93 | 1,267,675 | +0.71(+0.75%) |
May 05, 2014 | 94.25 | 95.32 | 93.91 | 95.21 | 784,861 | +0.75(+0.79%) |
May 02, 2014 | 93.77 | 95.34 | 93.57 | 94.47 | 1,292,181 | +0.85(+0.91%) |
May 01, 2014 | 94.75 | 94.85 | 93.18 | 93.62 | 1,283,846 | -1.21(-1.27%) |
Apr 30, 2014 | 94.18 | 94.85 | 93.91 | 94.83 | 1,602,927 | +0.71(+0.76%) |
Apr 29, 2014 | 94.85 | 95.29 | 94.02 | 94.12 | 968,479 | -0.53(-0.56%) |
Apr 28, 2014 | 95.01 | 95.21 | 93.50 | 94.64 | 802,652 | +0.21(+0.22%) |
Apr 25, 2014 | 95.41 | 95.55 | 94.25 | 94.43 | 788,941 | -1.24(-1.30%) |
Apr 24, 2014 | 95.63 | 95.89 | 95.21 | 95.68 | 833,943 | +0.29(+0.30%) |
Apr 23, 2014 | 95.89 | 95.89 | 94.97 | 95.39 | 940,043 | -0.41(-0.43%) |
Apr 22, 2014 | 96.15 | 96.36 | 95.79 | 95.80 | 870,082 | +0.05(+0.05%) |
Apr 21, 2014 | 94.94 | 95.77 | 94.92 | 95.75 | 516,703 | +0.81(+0.86%) |
Apr 17, 2014 | 94.51 | 94.94 | 94.94 | 94.94 | 910,399 | +0.19(+0.20%) |
Apr 16, 2014 | 95.79 | 96.25 | 94.48 | 94.75 | 890,852 | -0.70(-0.73%) |
Apr 15, 2014 | 94.80 | 95.58 | 93.55 | 95.44 | 908,309 | +0.86(+0.91%) |
Apr 14, 2014 | 93.65 | 95.13 | 93.56 | 94.58 | 1,335,752 | +1.30(+1.39%) |
Apr 11, 2014 | 93.98 | 94.65 | 93.27 | 93.28 | 1,002,317 | -1.22(-1.30%) |
Apr 10, 2014 | 96.77 | 96.85 | 94.17 | 94.50 | 929,057 | -2.38(-2.46%) |
Apr 09, 2014 | 95.94 | 96.91 | 95.26 | 96.88 | 867,667 | +1.45(+1.52%) |
Apr 08, 2014 | 96.60 | 96.91 | 95.20 | 95.43 | 1,380,199 | -1.42(-1.46%) |
Apr 07, 2014 | 97.59 | 98.04 | 96.59 | 96.85 | 866,484 | -0.76(-0.77%) |
Apr 04, 2014 | 98.89 | 99.64 | 97.57 | 97.61 | 982,869 | -0.90(-0.91%) |
Apr 03, 2014 | 98.61 | 98.72 | 97.31 | 98.50 | 1,026,729 | +0.21(+0.21%) |
Apr 02, 2014 | 98.21 | 98.39 | 97.84 | 98.29 | 752,755 | -0.08(-0.09%) |