Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 89.02 | 89.35 | 88.90 | 89.35 | 39,051 | +0.27(+0.30%) |
Jun 27, 2014 | 88.70 | 89.09 | 88.65 | 89.09 | 52,686 | +0.35(+0.40%) |
Jun 26, 2014 | 88.81 | 88.81 | 88.16 | 88.73 | 51,439 | -0.18(-0.20%) |
Jun 25, 2014 | 88.55 | 88.94 | 88.45 | 88.91 | 51,110 | +0.34(+0.39%) |
Jun 24, 2014 | 89.31 | 89.64 | 88.48 | 88.57 | 84,134 | -0.46(-0.52%) |
Jun 23, 2014 | 89.18 | 89.20 | 88.94 | 89.03 | 78,549 | -0.04(-0.04%) |
Jun 20, 2014 | 88.98 | 89.07 | 88.73 | 89.07 | 45,642 | +0.45(+0.51%) |
Jun 19, 2014 | 88.86 | 88.87 | 88.27 | 88.61 | 50,787 | -0.06(-0.06%) |
Jun 18, 2014 | 88.16 | 88.71 | 87.87 | 88.67 | 103,230 | +0.51(+0.58%) |
Jun 17, 2014 | 87.81 | 88.32 | 87.59 | 88.16 | 76,033 | +0.35(+0.40%) |
Jun 16, 2014 | 87.59 | 87.97 | 87.39 | 87.81 | 47,685 | +0.11(+0.12%) |
Jun 13, 2014 | 87.71 | 87.73 | 87.15 | 87.70 | 37,798 | +0.24(+0.27%) |
Jun 12, 2014 | 88.00 | 88.00 | 87.21 | 87.46 | 119,092 | -0.60(-0.68%) |
Jun 11, 2014 | 87.92 | 88.16 | 87.77 | 88.07 | 39,069 | -0.08(-0.09%) |
Jun 10, 2014 | 88.48 | 88.48 | 87.92 | 88.15 | 50,442 | -0.23(-0.26%) |
Jun 06, 2014 | 88.10 | 88.38 | 87.97 | 88.38 | 53,951 | +0.57(+0.65%) |
Jun 05, 2014 | 87.40 | 87.89 | 86.93 | 87.81 | 68,308 | +0.61(+0.70%) |
Jun 04, 2014 | 86.74 | 87.21 | 86.44 | 87.19 | 53,205 | +0.35(+0.41%) |
Jun 03, 2014 | 86.48 | 86.84 | 86.42 | 86.84 | 43,507 | +0.18(+0.20%) |
Jun 02, 2014 | 86.57 | 86.69 | 86.06 | 86.67 | 57,269 | +0.21(+0.25%) |
May 30, 2014 | 86.41 | 86.51 | 86.04 | 86.45 | 46,968 | +0.05(+0.05%) |
May 29, 2014 | 86.24 | 86.44 | 85.87 | 86.41 | 56,271 | +0.39(+0.45%) |
May 28, 2014 | 86.36 | 86.36 | 85.80 | 86.02 | 59,827 | -0.22(-0.26%) |
May 27, 2014 | 85.88 | 86.25 | 85.88 | 86.24 | 70,144 | +0.68(+0.79%) |
May 23, 2014 | 85.19 | 85.56 | 85.56 | 85.56 | 60,720 | +0.37(+0.43%) |
May 22, 2014 | 84.64 | 85.36 | 84.60 | 85.20 | 47,669 | +0.63(+0.74%) |
May 21, 2014 | 84.39 | 84.70 | 84.15 | 84.57 | 55,830 | +0.53(+0.63%) |
May 20, 2014 | 84.67 | 84.71 | 83.82 | 84.04 | 249,207 | -0.90(-1.06%) |
May 19, 2014 | 84.42 | 84.98 | 84.16 | 84.94 | 111,797 | +0.53(+0.63%) |
May 16, 2014 | 83.93 | 84.42 | 83.65 | 84.41 | 61,624 | +0.54(+0.64%) |
May 15, 2014 | 84.25 | 84.25 | 83.08 | 83.87 | 104,310 | -0.70(-0.82%) |
May 14, 2014 | 84.84 | 85.08 | 84.42 | 84.57 | 36,157 | -0.45(-0.53%) |
May 13, 2014 | 85.40 | 85.63 | 84.99 | 85.02 | 55,925 | -0.28(-0.33%) |
May 12, 2014 | 84.38 | 85.34 | 84.38 | 85.30 | 80,043 | +1.23(+1.47%) |
May 09, 2014 | 83.48 | 84.07 | 83.30 | 84.07 | 65,926 | +0.34(+0.41%) |
May 08, 2014 | 83.88 | 84.80 | 83.45 | 83.73 | 61,097 | -0.12(-0.14%) |
May 07, 2014 | 84.07 | 84.12 | 82.98 | 83.85 | 68,038 | -0.10(-0.12%) |
May 06, 2014 | 84.62 | 84.64 | 83.91 | 83.95 | 70,569 | -0.73(-0.87%) |
May 05, 2014 | 84.00 | 84.70 | 83.63 | 84.68 | 63,775 | +0.17(+0.20%) |
May 02, 2014 | 84.62 | 84.99 | 84.38 | 84.51 | 199,527 | +0.20(+0.24%) |
May 01, 2014 | 83.98 | 84.78 | 83.88 | 84.31 | 79,430 | +0.31(+0.36%) |
Apr 30, 2014 | 83.35 | 84.04 | 83.18 | 84.00 | 88,666 | +0.47(+0.57%) |
Apr 29, 2014 | 83.19 | 83.66 | 82.98 | 83.53 | 59,735 | +0.62(+0.74%) |
Apr 28, 2014 | 83.44 | 83.76 | 81.85 | 82.91 | 227,403 | -0.20(-0.24%) |
Apr 25, 2014 | 84.10 | 84.10 | 82.98 | 83.11 | 108,970 | -1.37(-1.63%) |
Apr 24, 2014 | 85.02 | 85.02 | 83.97 | 84.49 | 90,239 | -0.06(-0.08%) |
Apr 23, 2014 | 84.98 | 85.07 | 84.55 | 84.55 | 72,879 | -0.37(-0.44%) |
Apr 22, 2014 | 84.51 | 85.19 | 84.51 | 84.92 | 67,142 | +0.51(+0.60%) |
Apr 21, 2014 | 84.30 | 84.48 | 83.87 | 84.41 | 395,480 | +0.26(+0.31%) |
Apr 17, 2014 | 83.98 | 84.15 | 84.15 | 84.15 | 69,024 | +0.32(+0.39%) |
Apr 16, 2014 | 83.45 | 83.85 | 83.09 | 83.83 | 59,840 | +0.94(+1.13%) |
Apr 15, 2014 | 82.60 | 83.13 | 81.37 | 82.89 | 132,012 | +0.47(+0.57%) |
Apr 14, 2014 | 82.43 | 82.91 | 81.66 | 82.42 | 1,139,804 | +0.57(+0.69%) |
Apr 11, 2014 | 82.52 | 83.03 | 81.70 | 81.85 | 144,295 | -1.18(-1.42%) |
Apr 10, 2014 | 85.35 | 85.35 | 82.80 | 83.03 | 214,813 | -2.38(-2.79%) |
Apr 09, 2014 | 84.45 | 85.45 | 84.31 | 85.41 | 99,785 | +1.21(+1.43%) |
Apr 08, 2014 | 83.56 | 84.30 | 83.16 | 84.21 | 82,857 | +0.68(+0.81%) |
Apr 07, 2014 | 84.56 | 84.80 | 83.01 | 83.53 | 136,168 | -1.44(-1.69%) |
Apr 04, 2014 | 86.95 | 87.05 | 84.76 | 84.97 | 105,544 | -1.52(-1.76%) |
Apr 03, 2014 | 87.11 | 87.29 | 86.17 | 86.49 | 68,287 | -0.63(-0.72%) |
Apr 02, 2014 | 87.16 | 87.26 | 86.89 | 87.12 | 175,385 | +0.21(+0.25%) |