Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 94.40 | 95.00 | 90.90 | 92.30 | 4,263 | -0.80(-0.86%) |
Jun 27, 2014 | 94.80 | 96.00 | 90.60 | 93.10 | 2,751 | -2.20(-2.31%) |
Jun 26, 2014 | 90.30 | 95.70 | 90.00 | 95.30 | 4,558 | +5.40(+6.01%) |
Jun 25, 2014 | 92.00 | 93.10 | 86.50 | 89.90 | 4,164 | -2.30(-2.49%) |
Jun 24, 2014 | 84.40 | 93.80 | 84.40 | 92.20 | 13,776 | +7.80(+9.24%) |
Jun 23, 2014 | 82.00 | 85.00 | 81.00 | 84.40 | 4,602 | +4.40(+5.50%) |
Jun 20, 2014 | 82.00 | 82.50 | 80.00 | 80.00 | 3,116 | -1.10(-1.36%) |
Jun 19, 2014 | 80.40 | 82.50 | 78.90 | 81.10 | 3,986 | +1.20(+1.50%) |
Jun 18, 2014 | 79.40 | 80.60 | 78.10 | 79.90 | 1,733 | +0.00(+0.00%) |
Jun 17, 2014 | 81.00 | 81.50 | 79.40 | 79.90 | 1,356 | -0.60(-0.75%) |
Jun 16, 2014 | 79.60 | 80.50 | 79.45 | 80.50 | 786 | +0.50(+0.62%) |
Jun 13, 2014 | 80.10 | 80.10 | 79.30 | 80.00 | 503 | +0.70(+0.88%) |
Jun 12, 2014 | 80.40 | 81.01 | 78.70 | 79.30 | 1,529 | -0.70(-0.88%) |
Jun 11, 2014 | 80.00 | 80.10 | 78.50 | 80.00 | 958 | +0.10(+0.13%) |
Jun 10, 2014 | 79.30 | 81.00 | 78.89 | 79.90 | 1,270 | +1.00(+1.27%) |
Jun 06, 2014 | 78.00 | 80.00 | 77.60 | 78.90 | 511 | +1.40(+1.81%) |
Jun 05, 2014 | 77.50 | 77.50 | 75.94 | 77.50 | 866 | +2.10(+2.79%) |
Jun 04, 2014 | 76.90 | 77.00 | 74.50 | 75.40 | 1,199 | -1.50(-1.95%) |
Jun 03, 2014 | 73.70 | 77.00 | 71.90 | 76.90 | 947 | +2.40(+3.22%) |
Jun 02, 2014 | 73.10 | 74.50 | 71.95 | 74.50 | 571 | -0.70(-0.93%) |
May 30, 2014 | 75.70 | 75.70 | 70.10 | 75.20 | 4,429 | -0.10(-0.13%) |
May 29, 2014 | 75.90 | 78.90 | 73.80 | 75.30 | 2,221 | +0.15(+0.20%) |
May 28, 2014 | 77.60 | 78.20 | 74.90 | 75.15 | 1,535 | -2.85(-3.65%) |
May 27, 2014 | 81.10 | 82.00 | 78.00 | 78.00 | 1,304 | -3.30(-4.06%) |
May 23, 2014 | 79.60 | 81.30 | 81.30 | 81.30 | 1,440 | +5.30(+6.97%) |
May 22, 2014 | 74.00 | 76.59 | 73.25 | 76.00 | 2,298 | +0.55(+0.73%) |
May 21, 2014 | 72.20 | 76.20 | 71.70 | 75.45 | 1,278 | +3.25(+4.50%) |
May 20, 2014 | 70.20 | 72.50 | 70.20 | 72.20 | 2,386 | +2.10(+2.99%) |
May 19, 2014 | 70.80 | 72.90 | 70.00 | 70.10 | 1,576 | -1.40(-1.96%) |
May 16, 2014 | 78.40 | 80.90 | 70.11 | 71.50 | 4,711 | -7.60(-9.61%) |
May 15, 2014 | 81.60 | 81.60 | 75.60 | 79.10 | 6,273 | -2.10(-2.59%) |
May 14, 2014 | 86.00 | 86.70 | 80.20 | 81.20 | 5,792 | -3.92(-4.61%) |
May 13, 2014 | 85.00 | 86.80 | 83.06 | 85.12 | 1,096 | -0.48(-0.56%) |
May 12, 2014 | 86.90 | 86.90 | 85.00 | 85.60 | 1,211 | -0.90(-1.04%) |
May 09, 2014 | 86.90 | 86.90 | 85.00 | 86.50 | 2,507 | -0.10(-0.12%) |
May 08, 2014 | 83.90 | 87.00 | 83.90 | 86.60 | 2,209 | +2.60(+3.10%) |
May 07, 2014 | 82.30 | 84.70 | 81.84 | 84.00 | 2,018 | +2.30(+2.82%) |
May 06, 2014 | 82.00 | 86.40 | 81.30 | 81.70 | 2,549 | +0.60(+0.74%) |
May 05, 2014 | 81.90 | 82.10 | 80.20 | 81.10 | 1,430 | -1.60(-1.93%) |
May 02, 2014 | 82.40 | 83.32 | 82.00 | 82.70 | 917 | +0.90(+1.10%) |
May 01, 2014 | 82.10 | 82.10 | 80.90 | 81.80 | 1,003 | -0.20(-0.24%) |
Apr 30, 2014 | 82.50 | 82.60 | 80.20 | 82.00 | 958 | -1.79(-2.14%) |
Apr 29, 2014 | 81.70 | 83.80 | 81.21 | 83.79 | 500 | +1.80(+2.20%) |
Apr 28, 2014 | 83.00 | 83.00 | 81.40 | 81.99 | 31,748 | -1.02(-1.23%) |
Apr 25, 2014 | 84.20 | 85.00 | 83.00 | 83.01 | 1,027 | -1.80(-2.12%) |
Apr 24, 2014 | 87.00 | 87.69 | 84.70 | 84.81 | 2,193 | -1.79(-2.07%) |
Apr 23, 2014 | 87.50 | 87.50 | 85.20 | 86.60 | 939 | -0.20(-0.23%) |
Apr 22, 2014 | 87.30 | 87.30 | 84.71 | 86.80 | 614 | -0.10(-0.12%) |
Apr 21, 2014 | 84.80 | 88.89 | 83.60 | 86.90 | 2,097 | +3.33(+3.99%) |
Apr 17, 2014 | 81.80 | 83.57 | 83.57 | 83.57 | 1,180 | +1.37(+1.67%) |
Apr 16, 2014 | 84.20 | 84.20 | 82.20 | 82.20 | 975 | -0.10(-0.12%) |
Apr 15, 2014 | 85.73 | 85.73 | 81.00 | 82.30 | 1,322 | -0.30(-0.36%) |
Apr 14, 2014 | 82.70 | 89.19 | 82.00 | 82.60 | 3,891 | +1.00(+1.23%) |
Apr 11, 2014 | 85.00 | 85.87 | 80.50 | 81.60 | 2,455 | -3.40(-4.00%) |
Apr 10, 2014 | 90.80 | 91.00 | 84.10 | 85.00 | 3,182 | -4.25(-4.76%) |
Apr 09, 2014 | 89.80 | 90.60 | 86.41 | 89.25 | 2,516 | +1.15(+1.31%) |
Apr 08, 2014 | 81.80 | 89.00 | 80.40 | 88.10 | 3,518 | +7.00(+8.63%) |
Apr 07, 2014 | 85.30 | 87.09 | 80.20 | 81.10 | 6,166 | -3.70(-4.36%) |
Apr 04, 2014 | 89.70 | 91.12 | 84.00 | 84.80 | 10,934 | -4.10(-4.61%) |
Apr 03, 2014 | 83.70 | 95.00 | 82.20 | 88.90 | 34,578 | +6.30(+7.63%) |
Apr 02, 2014 | 81.00 | 83.20 | 78.70 | 82.60 | 1,291 | +1.90(+2.35%) |