Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 104.23 | 104.25 | 103.34 | 103.81 | 1,999,644 | -0.49(-0.47%) |
Jun 27, 2014 | 103.14 | 104.44 | 103.06 | 104.29 | 2,773,071 | +0.79(+0.77%) |
Jun 26, 2014 | 103.89 | 103.92 | 103.08 | 103.50 | 1,831,181 | -0.16(-0.15%) |
Jun 25, 2014 | 103.49 | 104.07 | 103.38 | 103.66 | 1,707,697 | -0.21(-0.20%) |
Jun 24, 2014 | 103.79 | 104.24 | 103.41 | 103.86 | 2,207,895 | -0.18(-0.17%) |
Jun 23, 2014 | 104.36 | 104.92 | 103.84 | 104.04 | 1,894,731 | -0.48(-0.46%) |
Jun 20, 2014 | 104.87 | 104.87 | 103.56 | 104.52 | 3,821,325 | +0.10(+0.10%) |
Jun 19, 2014 | 103.71 | 104.46 | 103.04 | 104.42 | 2,253,727 | +0.48(+0.46%) |
Jun 18, 2014 | 102.60 | 104.05 | 102.06 | 103.94 | 2,208,541 | +1.07(+1.04%) |
Jun 17, 2014 | 101.95 | 102.88 | 101.59 | 102.88 | 2,300,301 | +0.80(+0.78%) |
Jun 16, 2014 | 102.38 | 102.89 | 101.83 | 102.08 | 1,762,517 | -0.39(-0.38%) |
Jun 13, 2014 | 102.36 | 102.64 | 101.48 | 102.47 | 2,513,442 | +0.16(+0.15%) |
Jun 12, 2014 | 102.83 | 102.89 | 101.93 | 102.31 | 2,089,823 | -0.50(-0.49%) |
Jun 11, 2014 | 103.42 | 103.75 | 102.44 | 102.81 | 2,038,788 | -0.62(-0.60%) |
Jun 10, 2014 | 104.07 | 104.45 | 103.22 | 103.43 | 2,843,130 | -2.50(-2.36%) |
Jun 06, 2014 | 106.28 | 106.34 | 105.50 | 105.93 | 2,449,307 | -0.10(-0.09%) |
Jun 05, 2014 | 104.00 | 106.12 | 103.72 | 106.03 | 2,483,794 | +1.92(+1.84%) |
Jun 04, 2014 | 103.51 | 104.25 | 103.04 | 104.11 | 2,167,019 | +0.56(+0.54%) |
Jun 03, 2014 | 104.19 | 104.19 | 103.40 | 103.55 | 1,718,399 | -0.58(-0.56%) |
Jun 02, 2014 | 103.84 | 104.21 | 103.60 | 104.13 | 2,545,455 | +0.21(+0.20%) |
May 30, 2014 | 102.96 | 104.04 | 102.41 | 103.92 | 3,166,394 | +0.73(+0.71%) |
May 29, 2014 | 103.49 | 103.57 | 102.61 | 103.19 | 1,905,731 | -0.14(-0.13%) |
May 28, 2014 | 103.50 | 103.71 | 102.48 | 103.33 | 2,356,210 | -0.36(-0.35%) |
May 27, 2014 | 103.21 | 103.72 | 102.62 | 103.69 | 2,448,421 | +0.76(+0.74%) |
May 23, 2014 | 102.53 | 102.93 | 102.93 | 102.93 | 1,359,483 | +0.31(+0.30%) |
May 22, 2014 | 102.50 | 102.92 | 102.20 | 102.62 | 760,151 | +0.19(+0.19%) |
May 21, 2014 | 103.65 | 103.86 | 102.40 | 102.42 | 1,675,802 | -0.55(-0.53%) |
May 20, 2014 | 103.07 | 103.42 | 102.60 | 102.97 | 1,521,528 | -0.11(-0.10%) |
May 19, 2014 | 103.15 | 104.04 | 102.55 | 103.07 | 1,663,721 | -0.36(-0.35%) |
May 16, 2014 | 102.47 | 103.44 | 102.25 | 103.44 | 1,964,387 | +0.73(+0.71%) |
May 15, 2014 | 102.22 | 102.80 | 101.76 | 102.70 | 2,806,831 | +0.36(+0.35%) |
May 14, 2014 | 101.94 | 102.54 | 101.76 | 102.35 | 2,411,156 | +0.58(+0.57%) |
May 13, 2014 | 102.85 | 103.36 | 101.59 | 101.77 | 2,622,245 | -0.85(-0.83%) |
May 12, 2014 | 102.67 | 102.93 | 102.32 | 102.62 | 1,568,624 | +0.23(+0.23%) |
May 09, 2014 | 102.42 | 103.15 | 101.79 | 102.39 | 1,602,772 | -0.23(-0.23%) |
May 08, 2014 | 102.56 | 102.99 | 102.30 | 102.62 | 2,135,996 | +0.19(+0.18%) |
May 07, 2014 | 101.78 | 102.56 | 101.43 | 102.44 | 2,539,656 | +1.36(+1.34%) |
May 06, 2014 | 100.96 | 101.26 | 100.53 | 101.08 | 1,263,818 | -0.38(-0.37%) |
May 05, 2014 | 100.34 | 101.45 | 100.26 | 101.45 | 1,407,403 | +0.57(+0.57%) |
May 02, 2014 | 100.92 | 101.70 | 100.24 | 100.88 | 2,221,910 | -0.34(-0.33%) |
May 01, 2014 | 100.90 | 101.38 | 100.02 | 101.22 | 1,602,465 | +0.26(+0.26%) |
Apr 30, 2014 | 100.41 | 100.97 | 100.14 | 100.96 | 1,925,230 | +0.57(+0.57%) |
Apr 29, 2014 | 99.97 | 100.75 | 99.42 | 100.39 | 1,853,054 | +0.51(+0.51%) |
Apr 28, 2014 | 99.71 | 100.14 | 98.81 | 99.88 | 2,972,154 | +0.45(+0.46%) |
Apr 25, 2014 | 99.79 | 100.14 | 99.32 | 99.42 | 1,734,345 | -0.33(-0.33%) |
Apr 24, 2014 | 99.68 | 100.08 | 99.25 | 99.75 | 1,738,030 | +0.22(+0.22%) |
Apr 23, 2014 | 99.47 | 99.76 | 98.81 | 99.54 | 2,948,886 | +0.07(+0.07%) |
Apr 22, 2014 | 99.68 | 100.20 | 98.60 | 99.47 | 2,065,112 | +0.00(+0.00%) |
Apr 21, 2014 | 99.28 | 99.77 | 98.98 | 99.47 | 1,982,528 | +0.45(+0.46%) |
Apr 17, 2014 | 99.61 | 99.01 | 99.01 | 99.01 | 3,386,121 | -1.01(-1.01%) |
Apr 16, 2014 | 99.07 | 100.20 | 98.86 | 100.02 | 2,188,948 | +0.96(+0.96%) |
Apr 15, 2014 | 98.12 | 99.44 | 97.97 | 99.07 | 3,123,703 | +1.09(+1.11%) |
Apr 14, 2014 | 97.40 | 98.04 | 97.26 | 97.98 | 1,887,660 | +0.99(+1.02%) |
Apr 11, 2014 | 96.83 | 98.02 | 96.83 | 96.98 | 3,415,776 | -0.40(-0.41%) |
Apr 10, 2014 | 97.59 | 97.96 | 97.12 | 97.38 | 3,517,179 | -0.22(-0.22%) |
Apr 09, 2014 | 97.55 | 97.90 | 96.77 | 97.60 | 2,046,220 | +0.07(+0.07%) |
Apr 08, 2014 | 97.19 | 97.63 | 96.37 | 97.53 | 2,126,107 | +0.13(+0.14%) |
Apr 07, 2014 | 96.72 | 97.94 | 96.58 | 97.39 | 3,469,668 | +0.99(+1.02%) |
Apr 04, 2014 | 96.06 | 96.85 | 95.60 | 96.41 | 2,366,222 | +0.58(+0.61%) |
Apr 03, 2014 | 96.29 | 96.29 | 95.17 | 95.82 | 1,499,274 | -0.05(-0.05%) |
Apr 02, 2014 | 95.89 | 96.14 | 95.25 | 95.87 | 1,765,358 | -0.26(-0.27%) |