Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 101.66 | 102.39 | 99.81 | 100.61 | 139,257 | -1.09(-1.07%) |
Jun 27, 2014 | 104.50 | 104.56 | 100.86 | 101.70 | 113,555 | -2.84(-2.71%) |
Jun 26, 2014 | 104.30 | 104.66 | 103.76 | 104.53 | 209,860 | +0.32(+0.30%) |
Jun 25, 2014 | 102.89 | 104.53 | 102.89 | 104.22 | 63,897 | +0.89(+0.86%) |
Jun 24, 2014 | 104.43 | 104.60 | 103.19 | 103.33 | 77,687 | -1.13(-1.08%) |
Jun 23, 2014 | 104.53 | 104.55 | 103.09 | 104.46 | 49,373 | +0.21(+0.21%) |
Jun 20, 2014 | 103.12 | 104.51 | 102.87 | 104.25 | 44,549 | +1.08(+1.05%) |
Jun 19, 2014 | 104.10 | 104.17 | 102.83 | 103.16 | 42,376 | -0.95(-0.91%) |
Jun 18, 2014 | 103.84 | 104.23 | 102.30 | 104.11 | 69,872 | +0.40(+0.39%) |
Jun 17, 2014 | 103.12 | 103.79 | 102.44 | 103.71 | 40,089 | +0.60(+0.58%) |
Jun 16, 2014 | 103.50 | 103.50 | 102.70 | 103.11 | 37,366 | -0.17(-0.17%) |
Jun 13, 2014 | 104.02 | 104.38 | 102.81 | 103.28 | 30,287 | -0.59(-0.57%) |
Jun 12, 2014 | 103.21 | 103.96 | 103.03 | 103.88 | 21,386 | +0.97(+0.94%) |
Jun 11, 2014 | 102.66 | 103.56 | 102.62 | 102.91 | 82,558 | -0.14(-0.13%) |
Jun 10, 2014 | 103.31 | 103.69 | 102.55 | 103.05 | 43,583 | -0.91(-0.88%) |
Jun 06, 2014 | 102.82 | 104.81 | 102.18 | 103.96 | 58,191 | +1.39(+1.36%) |
Jun 05, 2014 | 102.17 | 102.93 | 101.90 | 102.56 | 35,904 | +0.55(+0.54%) |
Jun 04, 2014 | 101.73 | 102.01 | 101.00 | 102.01 | 17,391 | +0.12(+0.12%) |
Jun 03, 2014 | 102.59 | 102.59 | 101.25 | 101.89 | 93,585 | -0.44(-0.43%) |
Jun 02, 2014 | 101.94 | 102.93 | 101.50 | 102.32 | 33,610 | +0.45(+0.44%) |
May 30, 2014 | 102.63 | 102.63 | 101.39 | 101.87 | 74,155 | -0.47(-0.46%) |
May 29, 2014 | 102.36 | 102.74 | 101.52 | 102.35 | 52,411 | +0.52(+0.51%) |
May 28, 2014 | 102.70 | 102.80 | 101.14 | 101.83 | 64,505 | -1.14(-1.11%) |
May 27, 2014 | 103.69 | 103.84 | 102.67 | 102.97 | 80,432 | -0.55(-0.53%) |
May 23, 2014 | 103.24 | 103.51 | 103.51 | 103.51 | 25,251 | +0.69(+0.67%) |
May 22, 2014 | 101.39 | 102.93 | 101.39 | 102.82 | 24,248 | +1.28(+1.26%) |
May 21, 2014 | 100.53 | 101.97 | 100.36 | 101.54 | 48,989 | +1.03(+1.02%) |
May 20, 2014 | 101.16 | 101.98 | 100.11 | 100.51 | 16,121 | -0.42(-0.42%) |
May 19, 2014 | 100.92 | 101.51 | 99.84 | 100.93 | 48,282 | +0.10(+0.10%) |
May 16, 2014 | 100.17 | 101.25 | 99.60 | 100.83 | 34,399 | +1.03(+1.03%) |
May 15, 2014 | 100.91 | 101.01 | 99.08 | 99.80 | 48,770 | -1.25(-1.24%) |
May 14, 2014 | 100.70 | 101.83 | 100.13 | 101.05 | 46,554 | -0.10(-0.10%) |
May 13, 2014 | 100.77 | 101.46 | 100.09 | 101.15 | 45,885 | +0.56(+0.55%) |
May 12, 2014 | 100.59 | 101.27 | 99.70 | 100.60 | 52,032 | +0.36(+0.36%) |
May 09, 2014 | 98.67 | 100.74 | 98.42 | 100.23 | 27,253 | +1.32(+1.34%) |
May 08, 2014 | 100.68 | 101.38 | 98.55 | 98.91 | 45,996 | -2.15(-2.13%) |
May 07, 2014 | 100.19 | 101.21 | 99.96 | 101.06 | 25,521 | +1.19(+1.19%) |
May 06, 2014 | 98.72 | 100.51 | 98.72 | 99.88 | 30,361 | +1.23(+1.24%) |
May 05, 2014 | 98.89 | 98.91 | 98.05 | 98.65 | 20,541 | -0.32(-0.33%) |
May 02, 2014 | 98.43 | 99.77 | 97.89 | 98.97 | 68,728 | +0.44(+0.45%) |
May 01, 2014 | 97.03 | 99.01 | 95.69 | 98.53 | 55,782 | +1.70(+1.76%) |
Apr 30, 2014 | 97.86 | 97.86 | 95.66 | 96.83 | 54,425 | -0.97(-1.00%) |
Apr 29, 2014 | 98.25 | 98.95 | 96.79 | 97.80 | 49,781 | -0.18(-0.19%) |
Apr 28, 2014 | 98.19 | 99.01 | 97.00 | 97.98 | 45,821 | -0.16(-0.16%) |
Apr 25, 2014 | 98.80 | 99.54 | 98.00 | 98.14 | 63,072 | -1.28(-1.28%) |
Apr 24, 2014 | 99.88 | 100.38 | 98.69 | 99.42 | 86,959 | -0.10(-0.10%) |
Apr 23, 2014 | 98.21 | 99.92 | 97.91 | 99.52 | 50,875 | +0.97(+0.98%) |
Apr 22, 2014 | 99.56 | 100.08 | 98.34 | 98.55 | 30,075 | -1.13(-1.14%) |
Apr 21, 2014 | 99.58 | 100.24 | 99.41 | 99.69 | 21,820 | +0.44(+0.45%) |
Apr 17, 2014 | 99.80 | 99.24 | 99.24 | 99.24 | 17,549 | -0.60(-0.60%) |
Apr 16, 2014 | 99.35 | 100.81 | 99.34 | 99.84 | 70,454 | +0.61(+0.61%) |
Apr 15, 2014 | 99.42 | 99.71 | 98.13 | 99.24 | 60,158 | +0.11(+0.11%) |
Apr 14, 2014 | 97.74 | 99.32 | 96.90 | 99.12 | 51,868 | +1.39(+1.43%) |
Apr 11, 2014 | 97.43 | 98.27 | 95.93 | 97.73 | 51,471 | -0.01(-0.01%) |
Apr 10, 2014 | 97.79 | 98.96 | 96.77 | 97.74 | 90,532 | -0.08(-0.08%) |
Apr 09, 2014 | 98.94 | 98.94 | 95.76 | 97.82 | 78,345 | -0.93(-0.94%) |
Apr 08, 2014 | 95.65 | 99.70 | 94.78 | 98.74 | 139,677 | +3.48(+3.66%) |
Apr 07, 2014 | 96.67 | 96.80 | 94.54 | 95.26 | 94,039 | -1.65(-1.70%) |
Apr 04, 2014 | 98.63 | 98.74 | 96.45 | 96.91 | 77,574 | -1.01(-1.04%) |
Apr 03, 2014 | 99.44 | 99.44 | 96.98 | 97.92 | 130,928 | -1.44(-1.45%) |
Apr 02, 2014 | 99.72 | 99.72 | 96.84 | 99.36 | 63,887 | -0.18(-0.18%) |