Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 103.49 | 103.85 | 102.29 | 103.22 | 860,541 | -0.12(-0.11%) |
Jun 27, 2014 | 102.44 | 103.39 | 102.30 | 103.34 | 624,067 | +0.71(+0.69%) |
Jun 26, 2014 | 102.75 | 103.09 | 102.31 | 102.63 | 500,866 | -0.23(-0.22%) |
Jun 25, 2014 | 102.26 | 102.93 | 102.26 | 102.86 | 793,382 | +0.27(+0.26%) |
Jun 24, 2014 | 101.73 | 102.60 | 101.73 | 102.59 | 765,125 | +0.54(+0.53%) |
Jun 23, 2014 | 101.73 | 102.50 | 101.49 | 102.05 | 945,408 | +0.30(+0.30%) |
Jun 20, 2014 | 102.23 | 102.25 | 101.13 | 101.75 | 2,321,901 | -0.07(-0.07%) |
Jun 19, 2014 | 101.30 | 101.83 | 101.13 | 101.82 | 976,798 | +0.47(+0.46%) |
Jun 18, 2014 | 100.63 | 101.56 | 99.96 | 101.35 | 885,710 | +0.36(+0.36%) |
Jun 17, 2014 | 100.15 | 101.03 | 99.74 | 100.99 | 1,631,686 | +0.79(+0.79%) |
Jun 16, 2014 | 100.61 | 101.01 | 100.05 | 100.20 | 778,903 | -0.63(-0.62%) |
Jun 13, 2014 | 100.56 | 101.01 | 99.74 | 100.82 | 791,078 | +0.53(+0.52%) |
Jun 12, 2014 | 100.03 | 100.57 | 99.42 | 100.30 | 1,015,799 | +0.24(+0.24%) |
Jun 11, 2014 | 100.15 | 100.41 | 99.56 | 100.05 | 867,838 | -0.10(-0.10%) |
Jun 10, 2014 | 100.46 | 100.97 | 99.94 | 100.15 | 1,204,920 | -2.50(-2.43%) |
Jun 06, 2014 | 103.94 | 103.98 | 102.29 | 102.65 | 1,036,245 | -1.33(-1.28%) |
Jun 05, 2014 | 102.81 | 104.06 | 102.39 | 103.98 | 931,596 | +1.27(+1.24%) |
Jun 04, 2014 | 102.25 | 102.91 | 102.15 | 102.71 | 807,614 | +0.19(+0.19%) |
Jun 03, 2014 | 101.90 | 102.67 | 101.83 | 102.52 | 692,006 | +0.37(+0.37%) |
Jun 02, 2014 | 102.06 | 102.56 | 102.02 | 102.14 | 1,393,902 | +0.01(+0.01%) |
May 30, 2014 | 101.18 | 102.21 | 100.70 | 102.14 | 2,318,377 | +1.07(+1.05%) |
May 29, 2014 | 101.13 | 101.28 | 100.46 | 101.07 | 841,939 | +0.06(+0.06%) |
May 28, 2014 | 101.26 | 101.41 | 100.49 | 101.00 | 1,172,857 | -0.25(-0.25%) |
May 27, 2014 | 101.00 | 101.53 | 100.92 | 101.26 | 1,025,221 | +0.40(+0.40%) |
May 23, 2014 | 100.56 | 100.85 | 100.85 | 100.85 | 663,409 | +0.16(+0.16%) |
May 22, 2014 | 100.59 | 101.08 | 100.14 | 100.69 | 324,614 | +0.01(+0.01%) |
May 21, 2014 | 101.12 | 101.67 | 100.31 | 100.69 | 903,632 | -0.38(-0.37%) |
May 20, 2014 | 101.02 | 101.56 | 100.56 | 101.06 | 1,046,454 | -0.37(-0.36%) |
May 19, 2014 | 101.10 | 101.53 | 100.59 | 101.43 | 1,060,043 | +0.17(+0.16%) |
May 16, 2014 | 100.84 | 101.31 | 100.43 | 101.26 | 1,031,529 | +0.29(+0.29%) |
May 15, 2014 | 100.25 | 101.13 | 99.96 | 100.97 | 1,655,496 | +0.83(+0.83%) |
May 14, 2014 | 100.38 | 100.69 | 99.82 | 100.15 | 574,114 | -0.04(-0.04%) |
May 13, 2014 | 100.78 | 101.74 | 99.97 | 100.19 | 811,006 | -0.94(-0.93%) |
May 12, 2014 | 100.38 | 101.27 | 100.28 | 101.13 | 787,066 | +0.80(+0.80%) |
May 09, 2014 | 100.47 | 100.80 | 99.72 | 100.33 | 837,131 | -0.23(-0.23%) |
May 08, 2014 | 100.15 | 100.81 | 99.82 | 100.56 | 944,017 | +0.39(+0.39%) |
May 07, 2014 | 99.58 | 100.61 | 98.97 | 100.17 | 1,454,467 | +1.15(+1.16%) |
May 06, 2014 | 98.84 | 99.46 | 98.69 | 99.02 | 719,256 | -0.52(-0.52%) |
May 05, 2014 | 98.38 | 99.59 | 98.12 | 99.54 | 682,397 | +0.84(+0.85%) |
May 02, 2014 | 97.84 | 98.74 | 97.49 | 98.70 | 1,159,915 | +0.50(+0.51%) |
May 01, 2014 | 98.48 | 98.64 | 97.21 | 98.20 | 1,000,726 | -0.13(-0.13%) |
Apr 30, 2014 | 98.32 | 98.72 | 97.53 | 98.33 | 820,770 | +0.01(+0.01%) |
Apr 29, 2014 | 98.65 | 98.81 | 97.83 | 98.32 | 784,373 | -0.22(-0.22%) |
Apr 28, 2014 | 97.77 | 98.79 | 97.77 | 98.53 | 1,251,923 | +1.09(+1.12%) |
Apr 25, 2014 | 96.52 | 97.53 | 96.42 | 97.45 | 1,002,761 | +1.00(+1.04%) |
Apr 24, 2014 | 95.37 | 97.22 | 95.10 | 96.45 | 1,329,169 | +0.42(+0.44%) |
Apr 23, 2014 | 96.35 | 97.14 | 95.79 | 96.02 | 1,544,886 | -0.88(-0.91%) |
Apr 22, 2014 | 96.62 | 97.00 | 95.60 | 96.90 | 781,953 | +0.23(+0.24%) |
Apr 21, 2014 | 96.17 | 96.85 | 95.97 | 96.67 | 1,184,610 | +0.44(+0.46%) |
Apr 17, 2014 | 96.94 | 96.23 | 96.23 | 96.23 | 1,667,757 | -1.12(-1.15%) |
Apr 16, 2014 | 97.09 | 97.38 | 96.64 | 97.35 | 1,314,526 | +0.47(+0.48%) |
Apr 15, 2014 | 95.88 | 96.99 | 95.45 | 96.89 | 1,309,425 | +0.94(+0.98%) |
Apr 14, 2014 | 95.73 | 96.25 | 95.23 | 95.95 | 803,338 | +0.72(+0.76%) |
Apr 11, 2014 | 95.34 | 95.99 | 94.84 | 95.23 | 1,388,360 | -0.41(-0.43%) |
Apr 10, 2014 | 96.11 | 96.83 | 95.24 | 95.64 | 1,205,489 | -0.37(-0.38%) |
Apr 09, 2014 | 96.30 | 96.75 | 95.79 | 96.01 | 919,288 | -0.35(-0.37%) |
Apr 08, 2014 | 96.04 | 96.48 | 95.64 | 96.36 | 999,985 | +0.19(+0.20%) |
Apr 07, 2014 | 96.06 | 97.17 | 95.99 | 96.17 | 1,163,710 | +0.09(+0.09%) |
Apr 04, 2014 | 95.68 | 96.56 | 94.96 | 96.08 | 1,611,011 | +0.97(+1.02%) |
Apr 03, 2014 | 99.15 | 99.15 | 94.72 | 95.11 | 1,570,178 | +0.20(+0.21%) |
Apr 02, 2014 | 94.36 | 95.24 | 93.95 | 94.91 | 1,010,802 | +0.38(+0.40%) |