Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 97.83 | 98.92 | 96.06 | 96.63 | 1,990,495 | -1.38(-1.41%) |
Jun 27, 2014 | 95.74 | 98.18 | 95.17 | 98.01 | 1,783,839 | +2.08(+2.17%) |
Jun 26, 2014 | 96.22 | 96.82 | 94.80 | 95.93 | 1,889,262 | -0.56(-0.58%) |
Jun 25, 2014 | 92.75 | 96.60 | 92.51 | 96.49 | 1,797,700 | +3.40(+3.65%) |
Jun 24, 2014 | 92.12 | 95.53 | 91.78 | 93.09 | 2,416,513 | +0.72(+0.78%) |
Jun 23, 2014 | 92.21 | 92.76 | 90.86 | 92.37 | 1,371,606 | +0.30(+0.33%) |
Jun 20, 2014 | 91.87 | 93.03 | 91.15 | 92.07 | 2,330,923 | +0.49(+0.53%) |
Jun 19, 2014 | 94.16 | 94.26 | 90.48 | 91.58 | 1,390,964 | -2.01(-2.15%) |
Jun 18, 2014 | 93.09 | 93.72 | 91.62 | 93.59 | 1,355,314 | +0.60(+0.64%) |
Jun 17, 2014 | 92.73 | 94.71 | 92.53 | 92.99 | 1,822,142 | +0.53(+0.58%) |
Jun 16, 2014 | 90.71 | 92.58 | 90.06 | 92.46 | 1,794,547 | +1.77(+1.95%) |
Jun 13, 2014 | 91.76 | 92.42 | 89.60 | 90.69 | 2,368,438 | +0.23(+0.26%) |
Jun 12, 2014 | 92.56 | 92.71 | 89.94 | 90.46 | 1,979,521 | -1.60(-1.74%) |
Jun 11, 2014 | 91.09 | 92.59 | 90.15 | 92.06 | 1,545,482 | +0.75(+0.82%) |
Jun 10, 2014 | 92.32 | 92.98 | 90.90 | 91.31 | 1,591,307 | -1.22(-1.32%) |
Jun 06, 2014 | 91.72 | 92.90 | 90.80 | 92.53 | 2,345,661 | +0.91(+0.99%) |
Jun 05, 2014 | 88.48 | 91.88 | 87.83 | 91.62 | 3,808,549 | +3.27(+3.70%) |
Jun 04, 2014 | 86.84 | 88.56 | 85.61 | 88.35 | 1,646,138 | +1.20(+1.38%) |
Jun 03, 2014 | 86.46 | 87.42 | 85.21 | 87.15 | 1,821,329 | +0.20(+0.24%) |
Jun 02, 2014 | 88.90 | 88.90 | 86.49 | 86.94 | 1,882,624 | +0.53(+0.62%) |
May 30, 2014 | 87.50 | 87.70 | 85.71 | 86.41 | 2,118,813 | -0.92(-1.05%) |
May 29, 2014 | 85.30 | 87.47 | 84.97 | 87.33 | 1,989,376 | +2.68(+3.16%) |
May 28, 2014 | 84.52 | 85.37 | 83.77 | 84.65 | 1,758,614 | -0.20(-0.24%) |
May 27, 2014 | 84.29 | 86.04 | 83.74 | 84.85 | 2,224,892 | +0.89(+1.06%) |
May 23, 2014 | 81.04 | 83.97 | 83.97 | 83.97 | 2,846,137 | +3.28(+4.07%) |
May 22, 2014 | 78.60 | 80.86 | 77.52 | 80.68 | 1,829,976 | +2.29(+2.92%) |
May 21, 2014 | 76.94 | 78.56 | 75.94 | 78.40 | 1,861,814 | +2.04(+2.67%) |
May 20, 2014 | 76.52 | 78.78 | 75.71 | 76.36 | 3,326,001 | -0.48(-0.62%) |
May 19, 2014 | 73.05 | 77.01 | 72.83 | 76.84 | 2,448,827 | +3.78(+5.17%) |
May 16, 2014 | 74.21 | 74.47 | 71.38 | 73.06 | 3,381,669 | -1.29(-1.73%) |
May 15, 2014 | 74.77 | 74.85 | 72.41 | 74.35 | 2,833,337 | -0.52(-0.69%) |
May 14, 2014 | 76.58 | 77.33 | 74.76 | 74.87 | 2,309,964 | -1.69(-2.21%) |
May 13, 2014 | 79.45 | 79.60 | 76.42 | 76.56 | 2,701,085 | -3.04(-3.82%) |
May 12, 2014 | 75.94 | 80.67 | 75.65 | 79.60 | 4,864,007 | +4.38(+5.83%) |
May 09, 2014 | 73.55 | 75.48 | 73.52 | 75.21 | 2,105,878 | +1.21(+1.63%) |
May 08, 2014 | 73.15 | 76.42 | 72.58 | 74.01 | 3,757,509 | -0.68(-0.92%) |
May 07, 2014 | 74.65 | 76.62 | 71.28 | 74.69 | 8,033,758 | +2.33(+3.22%) |
May 06, 2014 | 75.78 | 76.42 | 71.52 | 72.36 | 5,068,213 | -2.97(-3.94%) |
May 05, 2014 | 72.94 | 75.47 | 72.39 | 75.33 | 3,129,670 | +1.88(+2.55%) |
May 02, 2014 | 74.37 | 76.10 | 73.11 | 73.45 | 2,283,001 | -0.80(-1.08%) |
May 01, 2014 | 72.48 | 75.48 | 72.48 | 74.25 | 2,667,911 | +2.45(+3.42%) |
Apr 30, 2014 | 71.24 | 72.33 | 70.17 | 71.80 | 2,576,353 | -0.08(-0.11%) |
Apr 29, 2014 | 69.78 | 72.55 | 68.64 | 71.88 | 3,295,595 | +3.16(+4.59%) |
Apr 28, 2014 | 69.67 | 71.64 | 66.81 | 68.72 | 4,611,524 | -0.10(-0.14%) |
Apr 25, 2014 | 73.45 | 73.81 | 68.58 | 68.82 | 4,079,835 | -5.42(-7.30%) |
Apr 24, 2014 | 75.03 | 75.11 | 72.37 | 74.24 | 2,390,933 | +0.18(+0.24%) |
Apr 23, 2014 | 76.42 | 76.52 | 73.77 | 74.06 | 1,483,644 | -2.21(-2.90%) |
Apr 22, 2014 | 75.69 | 77.63 | 75.60 | 76.27 | 1,561,385 | +0.86(+1.14%) |
Apr 21, 2014 | 76.33 | 76.40 | 74.73 | 75.41 | 1,395,464 | -0.78(-1.03%) |
Apr 17, 2014 | 74.97 | 76.19 | 76.19 | 76.19 | 2,609,090 | +0.78(+1.04%) |
Apr 16, 2014 | 74.81 | 77.31 | 74.16 | 75.41 | 2,627,135 | +1.33(+1.80%) |
Apr 15, 2014 | 71.53 | 74.77 | 71.18 | 74.08 | 4,216,842 | +3.14(+4.43%) |
Apr 14, 2014 | 71.28 | 71.82 | 69.39 | 70.94 | 2,398,965 | +0.69(+0.99%) |
Apr 11, 2014 | 71.38 | 73.73 | 69.08 | 70.24 | 3,489,373 | -2.59(-3.55%) |
Apr 10, 2014 | 77.98 | 78.22 | 72.72 | 72.83 | 3,206,018 | -5.52(-7.05%) |
Apr 09, 2014 | 76.64 | 78.80 | 75.70 | 78.35 | 2,778,455 | +1.81(+2.37%) |
Apr 08, 2014 | 74.23 | 78.03 | 73.62 | 76.54 | 4,081,745 | +2.41(+3.25%) |
Apr 07, 2014 | 75.78 | 76.02 | 71.67 | 74.13 | 4,797,157 | -2.07(-2.72%) |
Apr 04, 2014 | 81.98 | 82.24 | 74.49 | 76.20 | 5,942,426 | -4.99(-6.14%) |
Apr 03, 2014 | 84.71 | 85.53 | 80.76 | 81.19 | 2,104,434 | -3.43(-4.06%) |
Apr 02, 2014 | 84.84 | 85.66 | 83.61 | 84.62 | 1,889,890 | -0.35(-0.41%) |