Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 95.19 | 95.38 | 94.66 | 95.09 | 871,352 | -0.05(-0.06%) |
Jun 27, 2014 | 94.63 | 95.37 | 94.28 | 95.14 | 748,466 | +0.23(+0.24%) |
Jun 26, 2014 | 94.94 | 95.23 | 94.26 | 94.91 | 649,558 | -0.27(-0.28%) |
Jun 25, 2014 | 94.36 | 95.35 | 93.78 | 95.18 | 1,285,533 | +0.49(+0.52%) |
Jun 24, 2014 | 95.00 | 95.73 | 94.53 | 94.69 | 1,156,744 | -0.54(-0.56%) |
Jun 23, 2014 | 95.66 | 95.81 | 95.00 | 95.22 | 1,019,638 | -0.38(-0.40%) |
Jun 20, 2014 | 95.30 | 95.98 | 95.16 | 95.61 | 1,508,610 | +0.85(+0.90%) |
Jun 19, 2014 | 94.99 | 94.99 | 94.11 | 94.76 | 807,296 | -0.21(-0.22%) |
Jun 18, 2014 | 94.78 | 95.15 | 94.02 | 94.96 | 703,589 | +0.16(+0.17%) |
Jun 17, 2014 | 93.38 | 95.09 | 93.38 | 94.80 | 875,189 | +1.33(+1.43%) |
Jun 16, 2014 | 93.91 | 93.99 | 93.41 | 93.47 | 1,154,148 | -0.56(-0.60%) |
Jun 13, 2014 | 94.50 | 95.12 | 93.91 | 94.03 | 1,279,790 | -0.18(-0.19%) |
Jun 12, 2014 | 94.68 | 95.07 | 94.16 | 94.20 | 899,281 | -0.55(-0.58%) |
Jun 11, 2014 | 95.37 | 95.42 | 94.57 | 94.76 | 1,041,645 | -0.82(-0.86%) |
Jun 10, 2014 | 95.92 | 96.50 | 95.56 | 95.58 | 923,745 | +0.74(+0.78%) |
Jun 06, 2014 | 94.72 | 95.35 | 94.35 | 94.84 | 662,066 | +0.38(+0.40%) |
Jun 05, 2014 | 93.68 | 94.49 | 93.23 | 94.47 | 651,604 | +0.94(+1.01%) |
Jun 04, 2014 | 93.48 | 93.98 | 93.27 | 93.52 | 661,850 | -0.21(-0.23%) |
Jun 03, 2014 | 92.88 | 94.06 | 92.88 | 93.74 | 893,246 | +0.64(+0.69%) |
Jun 02, 2014 | 93.05 | 93.21 | 92.22 | 93.09 | 1,035,190 | +0.06(+0.07%) |
May 30, 2014 | 92.21 | 93.64 | 92.21 | 93.03 | 1,470,928 | +0.56(+0.61%) |
May 29, 2014 | 92.75 | 93.07 | 92.04 | 92.47 | 1,299,641 | -0.59(-0.63%) |
May 28, 2014 | 92.56 | 93.11 | 92.06 | 93.06 | 919,722 | +0.50(+0.54%) |
May 27, 2014 | 92.71 | 93.35 | 92.29 | 92.56 | 544,842 | +0.21(+0.23%) |
May 23, 2014 | 91.88 | 92.35 | 92.35 | 92.35 | 474,859 | +0.56(+0.61%) |
May 22, 2014 | 91.48 | 91.96 | 91.37 | 91.79 | 364,590 | +0.30(+0.32%) |
May 21, 2014 | 91.14 | 91.87 | 90.81 | 91.49 | 559,417 | +0.50(+0.55%) |
May 20, 2014 | 91.49 | 91.55 | 90.43 | 90.99 | 755,533 | -0.55(-0.60%) |
May 19, 2014 | 90.04 | 91.66 | 90.04 | 91.54 | 1,004,694 | +1.18(+1.31%) |
May 16, 2014 | 90.40 | 90.80 | 89.74 | 90.36 | 1,045,849 | -0.12(-0.13%) |
May 15, 2014 | 90.69 | 91.02 | 89.28 | 90.48 | 976,881 | -0.82(-0.90%) |
May 14, 2014 | 93.05 | 93.05 | 91.17 | 91.30 | 672,924 | -1.65(-1.78%) |
May 13, 2014 | 93.74 | 93.74 | 92.84 | 92.96 | 760,975 | -0.82(-0.88%) |
May 12, 2014 | 93.97 | 94.08 | 92.72 | 93.78 | 1,019,806 | +1.28(+1.38%) |
May 09, 2014 | 92.13 | 92.55 | 91.36 | 92.50 | 989,651 | +0.34(+0.37%) |
May 08, 2014 | 92.10 | 92.67 | 91.74 | 92.16 | 697,659 | +0.01(+0.01%) |
May 07, 2014 | 91.37 | 92.19 | 91.10 | 92.15 | 885,008 | +1.14(+1.26%) |
May 06, 2014 | 92.30 | 92.45 | 90.91 | 91.00 | 765,191 | -1.55(-1.68%) |
May 05, 2014 | 92.45 | 92.67 | 92.00 | 92.56 | 733,553 | -0.27(-0.29%) |
May 02, 2014 | 92.80 | 93.73 | 92.32 | 92.83 | 573,132 | +0.24(+0.26%) |
May 01, 2014 | 93.15 | 93.31 | 92.35 | 92.59 | 730,866 | -0.40(-0.43%) |
Apr 30, 2014 | 92.61 | 93.06 | 92.23 | 92.99 | 884,044 | +0.30(+0.33%) |
Apr 29, 2014 | 93.14 | 93.74 | 92.57 | 92.68 | 684,047 | -0.21(-0.23%) |
Apr 28, 2014 | 93.46 | 93.56 | 92.14 | 92.89 | 1,165,605 | -0.27(-0.29%) |
Apr 25, 2014 | 93.67 | 93.67 | 92.77 | 93.16 | 790,930 | -0.51(-0.55%) |
Apr 24, 2014 | 94.50 | 94.62 | 93.28 | 93.67 | 1,153,036 | -0.06(-0.06%) |
Apr 23, 2014 | 92.93 | 93.78 | 92.51 | 93.73 | 851,733 | +0.79(+0.85%) |
Apr 22, 2014 | 92.25 | 93.50 | 91.88 | 92.94 | 703,048 | +0.59(+0.64%) |
Apr 21, 2014 | 92.63 | 93.12 | 92.06 | 92.35 | 718,628 | -0.28(-0.30%) |
Apr 17, 2014 | 92.60 | 92.63 | 92.63 | 92.63 | 919,277 | -0.08(-0.08%) |
Apr 16, 2014 | 92.08 | 92.85 | 91.94 | 92.70 | 1,043,767 | +0.95(+1.04%) |
Apr 15, 2014 | 92.33 | 93.01 | 90.74 | 91.75 | 1,535,294 | -0.35(-0.38%) |
Apr 14, 2014 | 91.00 | 93.13 | 90.75 | 92.10 | 1,701,085 | +2.00(+2.22%) |
Apr 11, 2014 | 89.54 | 90.46 | 88.48 | 90.10 | 1,570,547 | -0.18(-0.20%) |
Apr 10, 2014 | 92.47 | 92.59 | 90.27 | 90.28 | 1,350,646 | -2.20(-2.38%) |
Apr 09, 2014 | 92.43 | 92.82 | 91.94 | 92.48 | 963,211 | +0.29(+0.31%) |
Apr 08, 2014 | 91.35 | 92.41 | 90.90 | 92.19 | 1,653,045 | +0.82(+0.89%) |
Apr 07, 2014 | 91.87 | 91.90 | 91.00 | 91.38 | 853,847 | -0.50(-0.54%) |
Apr 04, 2014 | 93.01 | 93.63 | 91.83 | 91.87 | 743,005 | -0.98(-1.06%) |
Apr 03, 2014 | 92.45 | 92.91 | 92.14 | 92.86 | 710,426 | +0.46(+0.49%) |
Apr 02, 2014 | 92.95 | 92.95 | 92.16 | 92.40 | 787,845 | -0.40(-0.44%) |