Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 91.32 | 92.37 | 91.32 | 91.89 | 1,070,941 | +0.73(+0.80%) |
Jun 27, 2014 | 91.95 | 92.50 | 90.68 | 91.16 | 1,522,278 | -0.90(-0.98%) |
Jun 26, 2014 | 93.22 | 93.50 | 89.65 | 92.06 | 1,440,496 | -1.01(-1.08%) |
Jun 25, 2014 | 92.75 | 93.57 | 90.95 | 93.07 | 738,765 | +0.10(+0.10%) |
Jun 24, 2014 | 94.34 | 94.54 | 92.92 | 92.98 | 658,003 | -1.78(-1.88%) |
Jun 23, 2014 | 93.30 | 94.89 | 92.98 | 94.76 | 592,397 | +1.62(+1.74%) |
Jun 20, 2014 | 92.73 | 93.47 | 92.29 | 93.14 | 516,520 | +0.68(+0.74%) |
Jun 19, 2014 | 91.63 | 92.52 | 91.07 | 92.46 | 427,320 | +0.96(+1.05%) |
Jun 18, 2014 | 91.21 | 91.61 | 90.42 | 91.50 | 467,925 | +0.06(+0.06%) |
Jun 17, 2014 | 90.98 | 92.94 | 90.82 | 91.44 | 995,897 | +0.56(+0.61%) |
Jun 16, 2014 | 90.13 | 91.16 | 89.57 | 90.88 | 785,183 | +0.61(+0.68%) |
Jun 13, 2014 | 88.85 | 90.44 | 88.61 | 90.27 | 645,139 | +1.51(+1.70%) |
Jun 12, 2014 | 88.93 | 89.31 | 88.27 | 88.76 | 537,399 | -0.26(-0.29%) |
Jun 11, 2014 | 89.19 | 89.52 | 88.19 | 89.02 | 491,469 | -0.58(-0.64%) |
Jun 10, 2014 | 90.11 | 90.23 | 88.89 | 89.60 | 511,814 | -1.39(-1.53%) |
Jun 06, 2014 | 91.41 | 92.24 | 90.99 | 90.99 | 742,552 | -0.42(-0.46%) |
Jun 05, 2014 | 88.70 | 91.79 | 88.70 | 91.41 | 1,027,905 | +2.44(+2.74%) |
Jun 04, 2014 | 88.76 | 89.01 | 88.23 | 88.97 | 545,381 | -0.11(-0.12%) |
Jun 03, 2014 | 86.35 | 89.10 | 85.64 | 89.08 | 1,363,237 | +2.79(+3.24%) |
Jun 02, 2014 | 85.88 | 86.38 | 85.08 | 86.29 | 579,866 | +0.34(+0.39%) |
May 30, 2014 | 85.94 | 86.99 | 85.79 | 85.95 | 945,801 | -0.16(-0.19%) |
May 29, 2014 | 85.88 | 86.49 | 84.50 | 86.11 | 637,128 | +0.42(+0.49%) |
May 28, 2014 | 85.57 | 85.88 | 84.28 | 85.69 | 758,746 | +0.28(+0.33%) |
May 27, 2014 | 86.18 | 86.68 | 85.04 | 85.41 | 606,418 | -0.35(-0.41%) |
May 23, 2014 | 84.91 | 85.77 | 85.77 | 85.77 | 933,203 | +0.96(+1.13%) |
May 22, 2014 | 84.96 | 85.38 | 84.69 | 84.81 | 386,145 | +0.13(+0.16%) |
May 21, 2014 | 83.89 | 85.41 | 83.82 | 84.68 | 1,188,767 | +1.02(+1.22%) |
May 20, 2014 | 82.57 | 83.75 | 82.45 | 83.66 | 806,192 | +1.20(+1.45%) |
May 19, 2014 | 81.18 | 82.84 | 81.17 | 82.46 | 745,477 | +1.10(+1.36%) |
May 16, 2014 | 81.19 | 81.40 | 80.00 | 81.36 | 750,709 | -0.11(-0.13%) |
May 15, 2014 | 82.09 | 82.09 | 80.54 | 81.46 | 489,297 | -0.88(-1.07%) |
May 14, 2014 | 82.35 | 82.88 | 81.88 | 82.34 | 870,597 | -0.13(-0.16%) |
May 13, 2014 | 81.04 | 82.60 | 80.97 | 82.48 | 852,118 | +1.61(+1.99%) |
May 12, 2014 | 79.42 | 81.01 | 79.33 | 80.87 | 712,853 | +1.68(+2.12%) |
May 09, 2014 | 78.52 | 79.26 | 78.06 | 79.19 | 470,993 | +0.63(+0.81%) |
May 08, 2014 | 78.83 | 80.24 | 78.20 | 78.56 | 636,847 | -0.53(-0.67%) |
May 07, 2014 | 79.37 | 79.53 | 78.04 | 79.08 | 598,146 | -0.22(-0.28%) |
May 06, 2014 | 79.66 | 80.56 | 78.81 | 79.30 | 777,692 | -0.66(-0.83%) |
May 05, 2014 | 79.59 | 80.16 | 79.06 | 79.97 | 442,039 | -0.02(-0.02%) |
May 02, 2014 | 80.09 | 80.79 | 79.62 | 79.99 | 1,142,607 | +0.08(+0.10%) |
May 01, 2014 | 78.81 | 80.58 | 78.07 | 79.91 | 942,718 | +1.47(+1.87%) |
Apr 30, 2014 | 79.52 | 79.90 | 78.32 | 78.44 | 891,892 | -1.06(-1.33%) |
Apr 29, 2014 | 79.56 | 80.42 | 78.76 | 79.50 | 977,420 | -0.22(-0.28%) |
Apr 28, 2014 | 80.56 | 80.91 | 79.05 | 79.72 | 1,205,658 | +0.19(+0.24%) |
Apr 25, 2014 | 79.60 | 82.48 | 78.22 | 79.53 | 1,779,858 | +4.60(+6.14%) |
Apr 24, 2014 | 73.83 | 75.43 | 73.67 | 74.92 | 1,186,454 | +1.46(+1.98%) |
Apr 23, 2014 | 72.64 | 74.01 | 72.49 | 73.46 | 663,351 | +0.84(+1.16%) |
Apr 22, 2014 | 72.35 | 73.39 | 72.22 | 72.62 | 295,648 | +0.22(+0.30%) |
Apr 21, 2014 | 71.69 | 72.87 | 71.59 | 72.40 | 482,429 | +0.81(+1.13%) |
Apr 17, 2014 | 71.45 | 71.59 | 71.59 | 71.59 | 695,680 | -0.23(-0.32%) |
Apr 16, 2014 | 72.48 | 72.60 | 71.07 | 71.82 | 458,108 | -0.14(-0.20%) |
Apr 15, 2014 | 72.18 | 72.84 | 70.77 | 71.97 | 631,355 | -0.05(-0.07%) |
Apr 14, 2014 | 71.92 | 72.24 | 71.28 | 72.02 | 707,362 | +0.46(+0.64%) |
Apr 11, 2014 | 72.34 | 73.22 | 70.63 | 71.56 | 469,767 | -1.21(-1.66%) |
Apr 10, 2014 | 74.59 | 74.68 | 72.36 | 72.76 | 784,402 | -1.71(-2.29%) |
Apr 09, 2014 | 74.49 | 74.84 | 73.84 | 74.47 | 935,650 | -0.12(-0.17%) |
Apr 08, 2014 | 74.50 | 75.16 | 73.44 | 74.60 | 963,757 | -0.07(-0.09%) |
Apr 07, 2014 | 77.76 | 77.80 | 73.96 | 74.66 | 1,335,724 | -3.34(-4.28%) |
Apr 04, 2014 | 80.26 | 81.02 | 77.90 | 78.00 | 1,101,956 | -1.64(-2.06%) |
Apr 03, 2014 | 79.23 | 80.01 | 79.07 | 79.64 | 1,439,527 | +0.44(+0.56%) |
Apr 02, 2014 | 78.94 | 79.54 | 78.78 | 79.20 | 629,495 | +0.26(+0.33%) |