Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 88.59 | 88.70 | 87.93 | 88.57 | 694,250 | +0.09(+0.10%) |
Jun 27, 2014 | 88.03 | 89.18 | 87.73 | 88.48 | 681,743 | +0.34(+0.38%) |
Jun 26, 2014 | 88.30 | 88.60 | 87.02 | 88.14 | 351,817 | -0.08(-0.09%) |
Jun 25, 2014 | 87.30 | 89.41 | 87.30 | 88.22 | 793,871 | +1.41(+1.62%) |
Jun 24, 2014 | 89.92 | 90.15 | 86.75 | 86.81 | 658,928 | -2.94(-3.28%) |
Jun 23, 2014 | 89.73 | 90.06 | 89.09 | 89.75 | 561,638 | -0.01(-0.01%) |
Jun 20, 2014 | 90.15 | 90.34 | 89.47 | 89.76 | 609,153 | -0.02(-0.02%) |
Jun 19, 2014 | 89.68 | 89.88 | 88.77 | 89.78 | 416,055 | +0.28(+0.31%) |
Jun 18, 2014 | 88.83 | 89.64 | 88.57 | 89.50 | 383,069 | +0.32(+0.36%) |
Jun 17, 2014 | 89.00 | 90.04 | 88.38 | 89.18 | 660,186 | +0.60(+0.67%) |
Jun 16, 2014 | 88.55 | 89.22 | 88.19 | 88.59 | 355,984 | -0.16(-0.18%) |
Jun 13, 2014 | 88.10 | 88.79 | 87.11 | 88.75 | 357,009 | +0.95(+1.08%) |
Jun 12, 2014 | 87.04 | 88.88 | 86.92 | 87.80 | 697,816 | +0.82(+0.94%) |
Jun 11, 2014 | 86.38 | 87.16 | 86.08 | 86.98 | 627,965 | +0.29(+0.33%) |
Jun 10, 2014 | 87.50 | 87.89 | 86.58 | 86.69 | 476,935 | -0.68(-0.78%) |
Jun 06, 2014 | 87.87 | 87.96 | 87.19 | 87.37 | 473,740 | -0.44(-0.50%) |
Jun 05, 2014 | 87.41 | 87.99 | 86.66 | 87.81 | 441,561 | +0.87(+1.00%) |
Jun 04, 2014 | 85.81 | 87.19 | 85.34 | 86.94 | 439,240 | +1.03(+1.19%) |
Jun 03, 2014 | 85.21 | 86.08 | 85.21 | 85.92 | 418,299 | +0.30(+0.35%) |
Jun 02, 2014 | 85.39 | 85.94 | 84.81 | 85.62 | 527,958 | +0.54(+0.63%) |
May 30, 2014 | 85.30 | 85.41 | 84.04 | 85.08 | 430,101 | -0.51(-0.59%) |
May 29, 2014 | 84.66 | 85.87 | 83.62 | 85.59 | 412,016 | +1.38(+1.63%) |
May 28, 2014 | 84.45 | 84.79 | 83.27 | 84.21 | 593,928 | -0.19(-0.22%) |
May 27, 2014 | 84.21 | 84.79 | 83.72 | 84.40 | 595,905 | -0.02(-0.02%) |
May 23, 2014 | 84.40 | 84.42 | 84.42 | 84.42 | 454,103 | -0.84(-0.98%) |
May 22, 2014 | 85.21 | 85.98 | 84.83 | 85.26 | 363,726 | -0.14(-0.16%) |
May 21, 2014 | 84.34 | 85.59 | 83.94 | 85.40 | 515,112 | +1.75(+2.10%) |
May 20, 2014 | 84.03 | 84.40 | 82.78 | 83.64 | 530,541 | -0.89(-1.05%) |
May 19, 2014 | 84.29 | 86.59 | 84.15 | 84.53 | 655,494 | -0.22(-0.26%) |
May 16, 2014 | 83.77 | 84.78 | 82.63 | 84.75 | 869,891 | +0.83(+0.99%) |
May 15, 2014 | 84.14 | 84.37 | 81.68 | 83.92 | 933,887 | -0.35(-0.41%) |
May 14, 2014 | 84.70 | 85.57 | 84.03 | 84.27 | 699,628 | -0.51(-0.60%) |
May 13, 2014 | 84.49 | 85.69 | 84.27 | 84.78 | 1,086,819 | +0.08(+0.09%) |
May 12, 2014 | 82.78 | 84.86 | 82.45 | 84.70 | 1,331,844 | +2.26(+2.74%) |
May 09, 2014 | 80.62 | 82.74 | 80.05 | 82.44 | 1,193,589 | +1.53(+1.89%) |
May 08, 2014 | 81.50 | 83.12 | 80.84 | 80.91 | 1,691,346 | -1.07(-1.31%) |
May 07, 2014 | 81.38 | 82.27 | 79.25 | 81.98 | 1,271,353 | +1.46(+1.82%) |
May 06, 2014 | 81.38 | 81.81 | 80.45 | 80.52 | 759,778 | -0.72(-0.88%) |
May 05, 2014 | 81.37 | 81.98 | 80.19 | 81.24 | 812,657 | -0.47(-0.57%) |
May 02, 2014 | 81.46 | 82.41 | 80.81 | 81.71 | 1,128,415 | +0.25(+0.31%) |
May 01, 2014 | 80.99 | 84.43 | 80.23 | 81.46 | 1,784,346 | +3.96(+5.11%) |
Apr 30, 2014 | 78.17 | 78.44 | 77.13 | 77.50 | 1,373,059 | -1.27(-1.62%) |
Apr 29, 2014 | 78.15 | 80.00 | 77.74 | 78.77 | 892,914 | +1.66(+2.15%) |
Apr 28, 2014 | 78.50 | 78.60 | 76.02 | 77.11 | 725,601 | -1.16(-1.49%) |
Apr 25, 2014 | 80.21 | 80.47 | 78.24 | 78.27 | 599,000 | -2.61(-3.22%) |
Apr 24, 2014 | 81.01 | 81.98 | 80.18 | 80.88 | 482,657 | +0.29(+0.36%) |
Apr 23, 2014 | 81.32 | 82.23 | 80.50 | 80.59 | 603,229 | -0.64(-0.78%) |
Apr 22, 2014 | 79.81 | 81.41 | 79.60 | 81.23 | 814,649 | +1.25(+1.57%) |
Apr 21, 2014 | 79.95 | 80.35 | 79.27 | 79.97 | 780,023 | +0.06(+0.07%) |
Apr 17, 2014 | 79.91 | 79.92 | 79.92 | 79.92 | 1,452,075 | -0.12(-0.15%) |
Apr 16, 2014 | 80.07 | 80.46 | 79.13 | 80.03 | 743,422 | +0.83(+1.04%) |
Apr 15, 2014 | 77.39 | 79.68 | 77.09 | 79.21 | 1,114,945 | +2.03(+2.63%) |
Apr 14, 2014 | 78.29 | 78.85 | 76.22 | 77.18 | 1,288,479 | -0.55(-0.70%) |
Apr 11, 2014 | 78.12 | 79.61 | 77.57 | 77.73 | 963,943 | -1.18(-1.50%) |
Apr 10, 2014 | 81.26 | 81.26 | 77.76 | 78.91 | 875,159 | -2.35(-2.89%) |
Apr 09, 2014 | 80.27 | 81.41 | 78.84 | 81.26 | 850,246 | +0.94(+1.16%) |
Apr 08, 2014 | 80.06 | 80.95 | 78.63 | 80.32 | 962,652 | +0.38(+0.47%) |
Apr 07, 2014 | 83.55 | 84.32 | 79.87 | 79.95 | 1,662,948 | -1.14(-1.41%) |
Apr 04, 2014 | 82.90 | 83.32 | 80.64 | 81.09 | 732,865 | -0.74(-0.90%) |
Apr 03, 2014 | 82.81 | 83.52 | 81.74 | 81.83 | 489,987 | -1.07(-1.30%) |
Apr 02, 2014 | 80.90 | 83.18 | 80.85 | 82.90 | 711,999 | +2.39(+2.97%) |