Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 102.71 | 102.72 | 102.09 | 102.22 | 2,632,126 | -0.32(-0.31%) |
Jun 27, 2014 | 102.17 | 102.81 | 102.10 | 102.54 | 2,776,942 | -0.03(-0.03%) |
Jun 26, 2014 | 102.59 | 102.76 | 101.74 | 102.57 | 2,084,082 | +0.06(+0.06%) |
Jun 25, 2014 | 102.05 | 103.04 | 101.97 | 102.52 | 1,852,090 | +0.40(+0.39%) |
Jun 24, 2014 | 102.56 | 103.20 | 102.09 | 102.12 | 1,967,123 | -0.71(-0.69%) |
Jun 23, 2014 | 103.55 | 103.69 | 102.77 | 102.83 | 1,948,060 | -0.76(-0.74%) |
Jun 20, 2014 | 103.15 | 103.69 | 102.91 | 103.59 | 5,891,782 | +0.48(+0.46%) |
Jun 19, 2014 | 103.14 | 103.28 | 102.76 | 103.11 | 2,186,605 | +0.11(+0.11%) |
Jun 18, 2014 | 102.72 | 103.04 | 101.89 | 103.00 | 1,878,574 | +0.46(+0.45%) |
Jun 17, 2014 | 102.06 | 102.76 | 101.80 | 102.54 | 1,694,722 | +0.26(+0.26%) |
Jun 16, 2014 | 102.00 | 102.43 | 101.77 | 102.28 | 1,755,442 | -0.03(-0.03%) |
Jun 13, 2014 | 102.45 | 102.59 | 101.93 | 102.31 | 1,928,412 | +0.21(+0.20%) |
Jun 12, 2014 | 103.44 | 103.44 | 101.89 | 102.10 | 2,577,454 | -0.96(-0.93%) |
Jun 11, 2014 | 103.24 | 103.46 | 102.90 | 103.06 | 2,087,716 | -0.40(-0.39%) |
Jun 10, 2014 | 103.46 | 103.63 | 103.09 | 103.46 | 2,323,008 | +0.24(+0.23%) |
Jun 06, 2014 | 102.76 | 103.22 | 102.43 | 103.22 | 2,479,733 | +0.66(+0.65%) |
Jun 05, 2014 | 101.88 | 102.58 | 101.27 | 102.56 | 2,161,120 | +1.03(+1.02%) |
Jun 04, 2014 | 101.99 | 102.05 | 101.52 | 101.52 | 1,870,029 | -0.45(-0.44%) |
Jun 03, 2014 | 101.39 | 102.14 | 101.06 | 101.97 | 2,884,785 | +0.41(+0.40%) |
Jun 02, 2014 | 101.53 | 101.99 | 101.12 | 101.57 | 2,352,936 | -0.16(-0.16%) |
May 30, 2014 | 101.42 | 101.82 | 101.18 | 101.73 | 5,476,441 | +0.11(+0.11%) |
May 29, 2014 | 100.98 | 101.64 | 100.76 | 101.62 | 2,269,762 | +0.69(+0.68%) |
May 28, 2014 | 101.20 | 101.27 | 100.67 | 100.93 | 2,194,529 | -0.01(-0.01%) |
May 27, 2014 | 100.98 | 101.05 | 100.72 | 100.94 | 2,119,158 | +0.21(+0.21%) |
May 23, 2014 | 100.08 | 100.72 | 100.72 | 100.72 | 1,694,670 | +0.45(+0.45%) |
May 22, 2014 | 100.42 | 100.60 | 100.10 | 100.28 | 1,380,060 | -0.11(-0.11%) |
May 21, 2014 | 99.75 | 100.47 | 99.75 | 100.38 | 2,299,516 | +0.92(+0.92%) |
May 20, 2014 | 100.44 | 100.65 | 99.22 | 99.46 | 2,601,133 | -1.02(-1.02%) |
May 19, 2014 | 99.35 | 100.72 | 99.29 | 100.49 | 2,155,876 | +0.38(+0.38%) |
May 16, 2014 | 99.96 | 100.15 | 99.24 | 100.10 | 2,681,138 | +0.11(+0.11%) |
May 15, 2014 | 100.41 | 100.53 | 99.32 | 100.00 | 3,367,239 | -0.44(-0.44%) |
May 14, 2014 | 101.06 | 101.27 | 100.30 | 100.44 | 2,979,513 | -0.59(-0.58%) |
May 13, 2014 | 101.43 | 101.69 | 100.95 | 101.03 | 2,390,305 | -0.28(-0.27%) |
May 12, 2014 | 100.56 | 101.39 | 100.52 | 101.30 | 4,189,216 | +1.05(+1.05%) |
May 09, 2014 | 99.70 | 100.27 | 99.48 | 100.25 | 2,950,800 | +0.36(+0.36%) |
May 08, 2014 | 99.93 | 100.81 | 99.66 | 99.89 | 2,734,248 | -0.22(-0.22%) |
May 07, 2014 | 99.29 | 100.19 | 98.72 | 100.11 | 3,155,646 | +1.31(+1.33%) |
May 06, 2014 | 99.50 | 99.61 | 98.71 | 98.80 | 3,154,941 | -0.94(-0.94%) |
May 05, 2014 | 98.69 | 100.05 | 98.34 | 99.73 | 3,821,864 | +0.35(+0.35%) |
May 02, 2014 | 100.46 | 100.60 | 99.21 | 99.39 | 8,118,537 | -0.49(-0.49%) |
May 01, 2014 | 98.95 | 100.36 | 98.68 | 99.88 | 5,629,804 | +1.22(+1.24%) |
Apr 30, 2014 | 97.62 | 98.73 | 97.41 | 98.66 | 4,093,960 | +1.09(+1.12%) |
Apr 29, 2014 | 97.79 | 97.81 | 96.86 | 97.56 | 2,567,186 | +0.23(+0.23%) |
Apr 28, 2014 | 97.48 | 98.13 | 96.44 | 97.34 | 3,164,113 | +0.48(+0.49%) |
Apr 25, 2014 | 96.82 | 97.15 | 96.24 | 96.86 | 2,950,909 | -0.06(-0.07%) |
Apr 24, 2014 | 96.73 | 97.17 | 95.76 | 96.93 | 4,014,968 | -0.95(-0.97%) |
Apr 23, 2014 | 98.46 | 98.51 | 97.81 | 97.88 | 4,014,294 | -0.64(-0.65%) |
Apr 22, 2014 | 98.24 | 98.96 | 97.98 | 98.51 | 3,156,663 | +0.19(+0.19%) |
Apr 21, 2014 | 97.35 | 98.39 | 97.30 | 98.32 | 2,511,127 | +0.63(+0.65%) |
Apr 17, 2014 | 97.39 | 97.69 | 97.69 | 97.69 | 3,729,885 | +0.68(+0.70%) |
Apr 16, 2014 | 95.88 | 97.02 | 95.62 | 97.01 | 3,010,070 | +1.90(+2.00%) |
Apr 15, 2014 | 94.53 | 95.29 | 93.64 | 95.11 | 2,987,522 | +0.67(+0.71%) |
Apr 14, 2014 | 94.66 | 94.71 | 93.64 | 94.44 | 2,901,611 | +0.54(+0.57%) |
Apr 11, 2014 | 94.60 | 94.85 | 93.90 | 93.90 | 3,339,025 | -1.12(-1.18%) |
Apr 10, 2014 | 96.27 | 96.77 | 94.97 | 95.02 | 4,026,227 | -1.33(-1.38%) |
Apr 09, 2014 | 95.76 | 96.37 | 95.40 | 96.35 | 3,761,984 | +0.71(+0.74%) |
Apr 08, 2014 | 95.36 | 95.86 | 94.64 | 95.64 | 4,079,488 | +0.31(+0.33%) |
Apr 07, 2014 | 96.33 | 96.64 | 95.32 | 95.33 | 3,934,336 | -1.04(-1.07%) |
Apr 04, 2014 | 97.10 | 97.72 | 96.30 | 96.37 | 3,856,374 | -0.20(-0.21%) |
Apr 03, 2014 | 96.62 | 97.31 | 96.25 | 96.56 | 3,773,055 | +0.10(+0.10%) |
Apr 02, 2014 | 96.46 | 96.64 | 95.99 | 96.46 | 4,626,241 | -0.38(-0.39%) |