Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 99.67 | 100.36 | 98.85 | 100.26 | 653,620 | +0.33(+0.33%) |
Jun 27, 2014 | 98.04 | 100.22 | 97.66 | 99.92 | 685,983 | +1.76(+1.79%) |
Jun 26, 2014 | 97.36 | 98.40 | 97.35 | 98.16 | 373,596 | +0.51(+0.52%) |
Jun 25, 2014 | 97.03 | 97.84 | 96.83 | 97.66 | 465,020 | +0.11(+0.11%) |
Jun 24, 2014 | 98.15 | 98.17 | 97.31 | 97.55 | 644,584 | -0.81(-0.82%) |
Jun 23, 2014 | 97.02 | 98.49 | 96.65 | 98.36 | 952,378 | +1.33(+1.37%) |
Jun 20, 2014 | 96.43 | 97.26 | 96.14 | 97.02 | 658,969 | +0.98(+1.02%) |
Jun 19, 2014 | 95.59 | 96.08 | 93.96 | 96.05 | 1,071,314 | +0.74(+0.78%) |
Jun 18, 2014 | 97.11 | 97.29 | 94.81 | 95.31 | 892,353 | -2.22(-2.27%) |
Jun 17, 2014 | 93.74 | 98.61 | 93.41 | 97.52 | 1,068,702 | +3.33(+3.53%) |
Jun 16, 2014 | 93.77 | 94.73 | 93.55 | 94.20 | 679,511 | +0.21(+0.22%) |
Jun 13, 2014 | 94.19 | 94.37 | 92.99 | 93.99 | 284,597 | +0.01(+0.01%) |
Jun 12, 2014 | 94.38 | 95.11 | 93.13 | 93.98 | 563,572 | +1.53(+1.65%) |
Jun 11, 2014 | 92.44 | 92.64 | 91.60 | 92.45 | 274,931 | -0.17(-0.18%) |
Jun 10, 2014 | 92.15 | 92.67 | 91.81 | 92.62 | 210,005 | +0.88(+0.96%) |
Jun 06, 2014 | 91.14 | 91.78 | 91.05 | 91.74 | 150,875 | +0.89(+0.98%) |
Jun 05, 2014 | 90.55 | 91.56 | 90.18 | 90.85 | 203,433 | +0.30(+0.33%) |
Jun 04, 2014 | 89.44 | 90.79 | 89.44 | 90.55 | 180,530 | +0.96(+1.07%) |
Jun 03, 2014 | 89.81 | 90.95 | 89.50 | 89.59 | 267,554 | -0.46(-0.51%) |
Jun 02, 2014 | 89.32 | 90.20 | 89.20 | 90.05 | 183,407 | +0.74(+0.83%) |
May 30, 2014 | 89.55 | 89.80 | 88.97 | 89.30 | 146,408 | -0.43(-0.48%) |
May 29, 2014 | 89.29 | 90.38 | 89.04 | 89.74 | 131,569 | +0.45(+0.50%) |
May 28, 2014 | 90.42 | 90.67 | 89.21 | 89.29 | 279,359 | -0.82(-0.91%) |
May 27, 2014 | 90.88 | 90.88 | 89.65 | 90.10 | 475,872 | -0.32(-0.36%) |
May 23, 2014 | 89.38 | 90.43 | 90.43 | 90.43 | 299,072 | +1.32(+1.49%) |
May 22, 2014 | 87.95 | 89.22 | 87.95 | 89.10 | 112,217 | +1.12(+1.27%) |
May 21, 2014 | 87.75 | 88.61 | 87.37 | 87.99 | 216,514 | +0.52(+0.60%) |
May 20, 2014 | 88.37 | 88.85 | 86.88 | 87.46 | 289,879 | -1.24(-1.40%) |
May 19, 2014 | 87.22 | 89.51 | 87.22 | 88.71 | 331,824 | +1.51(+1.73%) |
May 16, 2014 | 86.88 | 87.31 | 86.35 | 87.20 | 196,910 | +0.47(+0.54%) |
May 15, 2014 | 86.93 | 87.21 | 85.80 | 86.73 | 217,314 | -0.65(-0.74%) |
May 14, 2014 | 87.81 | 88.22 | 87.17 | 87.37 | 204,471 | -0.74(-0.85%) |
May 13, 2014 | 88.50 | 88.58 | 87.89 | 88.12 | 260,913 | -0.60(-0.68%) |
May 12, 2014 | 87.59 | 88.86 | 87.17 | 88.72 | 405,397 | +1.74(+2.00%) |
May 09, 2014 | 86.48 | 87.13 | 86.01 | 86.98 | 326,250 | +0.11(+0.12%) |
May 08, 2014 | 86.99 | 88.11 | 86.60 | 86.88 | 260,802 | -0.44(-0.50%) |
May 07, 2014 | 86.87 | 87.43 | 85.87 | 87.32 | 248,543 | +0.53(+0.61%) |
May 06, 2014 | 87.17 | 88.11 | 86.62 | 86.79 | 315,929 | -0.58(-0.66%) |
May 05, 2014 | 86.89 | 87.84 | 86.02 | 87.37 | 433,085 | +0.26(+0.30%) |
May 02, 2014 | 88.21 | 88.21 | 87.08 | 87.10 | 277,911 | -0.89(-1.01%) |
May 01, 2014 | 88.09 | 88.31 | 87.42 | 87.99 | 287,164 | -0.15(-0.17%) |
Apr 30, 2014 | 87.27 | 88.23 | 86.78 | 88.13 | 339,252 | +0.96(+1.10%) |
Apr 29, 2014 | 86.64 | 87.87 | 86.45 | 87.17 | 419,616 | +0.66(+0.77%) |
Apr 28, 2014 | 87.31 | 87.35 | 85.54 | 86.51 | 315,986 | -0.36(-0.42%) |
Apr 25, 2014 | 87.00 | 87.44 | 86.61 | 86.88 | 331,739 | -0.41(-0.46%) |
Apr 24, 2014 | 87.28 | 87.46 | 86.07 | 87.28 | 375,612 | +0.70(+0.80%) |
Apr 23, 2014 | 87.31 | 87.52 | 86.53 | 86.59 | 274,030 | -0.85(-0.97%) |
Apr 22, 2014 | 87.48 | 87.92 | 87.27 | 87.44 | 223,213 | +0.03(+0.04%) |
Apr 21, 2014 | 87.92 | 88.08 | 86.99 | 87.41 | 163,872 | -0.12(-0.14%) |
Apr 17, 2014 | 87.23 | 87.53 | 87.53 | 87.53 | 412,539 | +0.16(+0.18%) |
Apr 16, 2014 | 87.01 | 88.14 | 86.85 | 87.37 | 518,141 | +0.84(+0.97%) |
Apr 15, 2014 | 86.17 | 86.72 | 85.11 | 86.54 | 562,611 | +0.55(+0.64%) |
Apr 14, 2014 | 85.49 | 86.06 | 84.70 | 85.98 | 511,744 | +1.17(+1.38%) |
Apr 11, 2014 | 85.58 | 86.55 | 84.82 | 84.82 | 309,292 | -1.96(-2.26%) |
Apr 10, 2014 | 88.30 | 88.30 | 86.65 | 86.78 | 357,572 | -1.53(-1.73%) |
Apr 09, 2014 | 87.46 | 88.40 | 86.98 | 88.31 | 178,451 | +1.16(+1.33%) |
Apr 08, 2014 | 87.68 | 88.04 | 86.63 | 87.15 | 266,624 | +0.21(+0.24%) |
Apr 07, 2014 | 87.32 | 87.84 | 86.41 | 86.94 | 365,660 | -0.62(-0.71%) |
Apr 04, 2014 | 89.38 | 89.38 | 87.45 | 87.56 | 440,148 | -1.30(-1.46%) |
Apr 03, 2014 | 89.31 | 89.62 | 88.31 | 88.86 | 344,760 | -0.33(-0.37%) |
Apr 02, 2014 | 89.58 | 89.68 | 88.91 | 89.19 | 237,983 | -0.36(-0.40%) |