Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 91.29 | 95.50 | 91.29 | 94.69 | 905,754 | +3.33(+3.64%) |
Jun 27, 2014 | 91.56 | 92.17 | 90.26 | 91.36 | 295,804 | -0.05(-0.06%) |
Jun 26, 2014 | 89.86 | 92.08 | 88.79 | 91.42 | 389,627 | +1.34(+1.49%) |
Jun 25, 2014 | 89.55 | 90.76 | 85.17 | 90.08 | 565,458 | +0.56(+0.63%) |
Jun 24, 2014 | 92.19 | 93.51 | 89.06 | 89.51 | 666,154 | -2.46(-2.68%) |
Jun 23, 2014 | 88.60 | 92.59 | 88.60 | 91.97 | 994,320 | +3.99(+4.54%) |
Jun 20, 2014 | 93.83 | 93.95 | 87.31 | 87.98 | 3,751,088 | -13.02(-12.89%) |
Jun 19, 2014 | 102.16 | 104.71 | 99.03 | 101.00 | 407,451 | +1.17(+1.17%) |
Jun 18, 2014 | 97.33 | 99.98 | 96.85 | 99.83 | 199,176 | +2.51(+2.57%) |
Jun 17, 2014 | 95.43 | 98.86 | 95.43 | 97.33 | 300,861 | +2.13(+2.24%) |
Jun 16, 2014 | 92.55 | 96.45 | 92.19 | 95.20 | 341,629 | +3.95(+4.33%) |
Jun 13, 2014 | 87.53 | 91.54 | 86.19 | 91.25 | 295,820 | +3.74(+4.28%) |
Jun 12, 2014 | 90.85 | 91.99 | 86.61 | 87.51 | 417,228 | -3.01(-3.32%) |
Jun 11, 2014 | 88.75 | 93.71 | 85.60 | 90.51 | 597,312 | +1.38(+1.55%) |
Jun 10, 2014 | 95.77 | 95.77 | 87.35 | 89.14 | 965,542 | -7.51(-7.77%) |
Jun 06, 2014 | 99.12 | 100.24 | 94.32 | 96.65 | 528,259 | -2.46(-2.48%) |
Jun 05, 2014 | 99.23 | 102.48 | 96.48 | 99.11 | 817,315 | +1.53(+1.57%) |
Jun 04, 2014 | 95.32 | 97.99 | 90.58 | 97.58 | 832,520 | +3.54(+3.77%) |
Jun 03, 2014 | 89.70 | 95.21 | 88.19 | 94.03 | 672,361 | +5.35(+6.04%) |
Jun 02, 2014 | 85.59 | 88.99 | 83.91 | 88.68 | 398,853 | +3.58(+4.21%) |
May 30, 2014 | 83.39 | 85.21 | 83.39 | 85.10 | 263,455 | +1.71(+2.05%) |
May 29, 2014 | 84.13 | 85.17 | 79.71 | 83.39 | 479,747 | -0.32(-0.38%) |
May 28, 2014 | 81.45 | 84.13 | 81.00 | 83.71 | 250,267 | +2.26(+2.78%) |
May 27, 2014 | 80.13 | 81.76 | 79.71 | 81.45 | 257,369 | +2.78(+3.54%) |
May 23, 2014 | 77.24 | 78.66 | 78.66 | 78.66 | 229,154 | +0.95(+1.22%) |
May 22, 2014 | 75.67 | 79.38 | 75.56 | 77.71 | 237,547 | +2.32(+3.07%) |
May 21, 2014 | 75.08 | 76.44 | 74.20 | 75.40 | 259,518 | +1.06(+1.42%) |
May 20, 2014 | 75.76 | 77.46 | 74.32 | 74.34 | 410,078 | +0.46(+0.62%) |
May 19, 2014 | 69.06 | 74.66 | 67.88 | 73.88 | 499,088 | +5.50(+8.05%) |
May 16, 2014 | 70.33 | 70.60 | 66.25 | 68.38 | 756,512 | -2.65(-3.73%) |
May 15, 2014 | 75.37 | 75.37 | 68.40 | 71.03 | 1,409,477 | -4.96(-6.53%) |
May 14, 2014 | 80.70 | 82.32 | 74.99 | 75.99 | 684,444 | -4.82(-5.97%) |
May 13, 2014 | 80.33 | 83.86 | 79.43 | 80.81 | 504,513 | +1.49(+1.88%) |
May 12, 2014 | 78.08 | 80.78 | 77.69 | 79.32 | 404,523 | +1.98(+2.56%) |
May 09, 2014 | 76.04 | 77.98 | 75.54 | 77.34 | 255,948 | +1.60(+2.12%) |
May 08, 2014 | 74.63 | 76.73 | 74.25 | 75.74 | 223,981 | +1.68(+2.27%) |
May 07, 2014 | 74.73 | 76.73 | 73.11 | 74.05 | 347,784 | -1.67(-2.21%) |
May 06, 2014 | 72.70 | 76.37 | 72.32 | 75.73 | 656,407 | +5.17(+7.33%) |
May 05, 2014 | 68.02 | 70.64 | 67.40 | 70.56 | 383,409 | +3.38(+5.04%) |
May 02, 2014 | 65.83 | 67.70 | 65.83 | 67.17 | 294,807 | +1.70(+2.60%) |
May 01, 2014 | 66.10 | 66.92 | 65.25 | 65.47 | 201,527 | +0.11(+0.18%) |
Apr 30, 2014 | 64.34 | 66.11 | 63.92 | 65.36 | 288,471 | +1.44(+2.25%) |
Apr 29, 2014 | 63.49 | 65.21 | 63.33 | 63.92 | 240,970 | +0.48(+0.75%) |
Apr 28, 2014 | 64.07 | 64.08 | 61.28 | 63.44 | 254,258 | -0.23(-0.36%) |
Apr 25, 2014 | 64.78 | 64.78 | 61.13 | 63.67 | 331,876 | -1.29(-1.98%) |
Apr 24, 2014 | 65.52 | 65.96 | 64.61 | 64.96 | 252,980 | +0.68(+1.06%) |
Apr 23, 2014 | 66.59 | 67.22 | 63.36 | 64.28 | 284,604 | -1.85(-2.80%) |
Apr 22, 2014 | 65.22 | 67.43 | 65.18 | 66.13 | 431,311 | +1.02(+1.57%) |
Apr 21, 2014 | 63.72 | 65.18 | 63.46 | 65.11 | 231,461 | +1.75(+2.75%) |
Apr 17, 2014 | 64.34 | 63.36 | 63.36 | 63.36 | 134,216 | +0.00(+0.00%) |
Apr 16, 2014 | 63.84 | 63.90 | 63.02 | 63.36 | 202,488 | -0.41(-0.64%) |
Apr 15, 2014 | 63.15 | 65.13 | 62.43 | 63.77 | 230,411 | +1.05(+1.67%) |
Apr 14, 2014 | 62.13 | 62.89 | 60.51 | 62.72 | 199,422 | +1.68(+2.76%) |
Apr 11, 2014 | 60.82 | 62.20 | 60.75 | 61.04 | 119,885 | -0.35(-0.57%) |
Apr 10, 2014 | 62.79 | 63.33 | 60.76 | 61.39 | 195,073 | -1.19(-1.90%) |
Apr 09, 2014 | 61.41 | 63.19 | 59.83 | 62.58 | 278,979 | +1.37(+2.24%) |
Apr 08, 2014 | 62.58 | 62.79 | 60.31 | 61.21 | 361,024 | -1.16(-1.87%) |
Apr 07, 2014 | 63.81 | 66.22 | 58.20 | 62.37 | 817,012 | -1.45(-2.28%) |
Apr 04, 2014 | 59.57 | 63.90 | 59.08 | 63.82 | 785,351 | +6.81(+11.95%) |
Apr 03, 2014 | 58.83 | 63.00 | 56.78 | 57.01 | 896,910 | -1.40(-2.40%) |
Apr 02, 2014 | 55.30 | 58.84 | 54.30 | 58.41 | 471,491 | +3.94(+7.23%) |