Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 96.85 | 97.25 | 95.75 | 97.17 | 152,953 | +0.16(+0.16%) |
Jun 27, 2014 | 95.43 | 97.03 | 95.43 | 97.01 | 210,054 | +0.81(+0.84%) |
Jun 26, 2014 | 96.43 | 96.53 | 95.51 | 96.20 | 82,495 | -0.13(-0.13%) |
Jun 25, 2014 | 95.09 | 96.58 | 95.00 | 96.33 | 138,122 | +0.78(+0.82%) |
Jun 24, 2014 | 96.28 | 97.51 | 95.51 | 95.55 | 152,652 | -1.01(-1.05%) |
Jun 23, 2014 | 97.77 | 97.77 | 95.55 | 96.56 | 165,970 | -1.31(-1.34%) |
Jun 20, 2014 | 97.42 | 98.34 | 97.17 | 97.87 | 244,597 | +0.25(+0.26%) |
Jun 19, 2014 | 98.18 | 98.32 | 97.14 | 97.62 | 117,757 | -0.16(-0.16%) |
Jun 18, 2014 | 97.74 | 98.51 | 96.82 | 97.78 | 126,193 | +0.07(+0.07%) |
Jun 17, 2014 | 97.14 | 97.96 | 96.39 | 97.71 | 244,038 | +0.33(+0.34%) |
Jun 16, 2014 | 98.23 | 98.56 | 96.92 | 97.38 | 175,703 | -0.91(-0.93%) |
Jun 13, 2014 | 99.05 | 99.40 | 97.85 | 98.29 | 209,536 | -0.19(-0.19%) |
Jun 12, 2014 | 99.07 | 99.19 | 97.84 | 98.48 | 134,839 | -1.01(-1.02%) |
Jun 11, 2014 | 99.51 | 100.04 | 99.11 | 99.49 | 165,123 | -0.80(-0.80%) |
Jun 10, 2014 | 100.23 | 100.45 | 99.11 | 100.29 | 117,271 | +1.58(+1.60%) |
Jun 06, 2014 | 98.12 | 98.87 | 98.12 | 98.71 | 129,460 | +1.33(+1.37%) |
Jun 05, 2014 | 94.95 | 97.44 | 94.46 | 97.38 | 145,236 | +2.49(+2.62%) |
Jun 04, 2014 | 94.48 | 94.98 | 93.85 | 94.89 | 149,012 | +0.27(+0.29%) |
Jun 03, 2014 | 94.83 | 95.09 | 93.45 | 94.62 | 141,112 | -0.37(-0.39%) |
Jun 02, 2014 | 94.88 | 95.30 | 93.72 | 94.99 | 70,442 | +0.22(+0.23%) |
May 30, 2014 | 95.88 | 95.88 | 94.43 | 94.77 | 103,653 | -0.84(-0.88%) |
May 29, 2014 | 95.13 | 95.92 | 94.29 | 95.61 | 92,256 | +0.87(+0.92%) |
May 28, 2014 | 95.34 | 95.73 | 94.74 | 94.74 | 89,632 | -1.07(-1.12%) |
May 27, 2014 | 95.54 | 96.24 | 94.93 | 95.81 | 79,919 | +1.03(+1.09%) |
May 23, 2014 | 93.55 | 94.78 | 94.78 | 94.78 | 110,300 | +1.11(+1.19%) |
May 22, 2014 | 93.01 | 93.77 | 92.66 | 93.67 | 43,728 | +0.59(+0.63%) |
May 21, 2014 | 93.41 | 94.10 | 91.99 | 93.08 | 80,704 | +0.29(+0.31%) |
May 20, 2014 | 94.75 | 94.75 | 91.96 | 92.79 | 202,135 | -2.51(-2.63%) |
May 19, 2014 | 94.67 | 95.82 | 94.67 | 95.30 | 88,510 | +0.53(+0.56%) |
May 16, 2014 | 94.59 | 94.95 | 93.25 | 94.77 | 114,649 | -0.04(-0.04%) |
May 15, 2014 | 95.14 | 95.77 | 93.56 | 94.81 | 147,108 | -0.86(-0.90%) |
May 14, 2014 | 96.74 | 96.74 | 95.34 | 95.67 | 194,356 | -1.47(-1.51%) |
May 13, 2014 | 97.76 | 98.24 | 97.10 | 97.14 | 166,582 | -0.87(-0.89%) |
May 12, 2014 | 95.36 | 98.51 | 95.36 | 98.01 | 200,495 | +2.87(+3.02%) |
May 09, 2014 | 93.99 | 95.23 | 93.50 | 95.14 | 102,836 | +0.47(+0.50%) |
May 08, 2014 | 94.97 | 95.87 | 93.99 | 94.67 | 108,159 | -0.28(-0.29%) |
May 07, 2014 | 93.83 | 94.96 | 92.98 | 94.95 | 130,566 | +0.95(+1.01%) |
May 06, 2014 | 94.49 | 94.98 | 93.39 | 94.00 | 140,129 | -0.78(-0.82%) |
May 05, 2014 | 92.80 | 95.66 | 92.54 | 94.78 | 168,326 | +1.11(+1.19%) |
May 02, 2014 | 93.30 | 94.30 | 92.77 | 93.67 | 165,053 | +0.74(+0.80%) |
May 01, 2014 | 92.62 | 93.97 | 91.56 | 92.93 | 162,147 | +0.07(+0.08%) |
Apr 30, 2014 | 91.95 | 92.90 | 91.46 | 92.86 | 163,111 | +0.56(+0.61%) |
Apr 29, 2014 | 93.24 | 93.68 | 92.12 | 92.30 | 83,595 | -0.57(-0.61%) |
Apr 28, 2014 | 92.73 | 93.60 | 91.63 | 92.87 | 179,265 | +0.29(+0.31%) |
Apr 25, 2014 | 93.68 | 94.01 | 91.87 | 92.58 | 117,705 | -1.71(-1.81%) |
Apr 24, 2014 | 94.49 | 94.51 | 92.34 | 94.29 | 120,492 | +0.05(+0.05%) |
Apr 23, 2014 | 95.95 | 98.23 | 93.73 | 94.24 | 252,254 | -2.26(-2.34%) |
Apr 22, 2014 | 96.64 | 97.10 | 95.73 | 96.50 | 126,573 | +0.24(+0.25%) |
Apr 21, 2014 | 95.51 | 96.27 | 94.89 | 96.26 | 68,504 | +0.73(+0.76%) |
Apr 17, 2014 | 94.37 | 95.53 | 95.53 | 95.53 | 75,300 | +1.19(+1.26%) |
Apr 16, 2014 | 94.00 | 94.62 | 93.38 | 94.34 | 65,553 | +1.07(+1.15%) |
Apr 15, 2014 | 93.14 | 94.50 | 91.54 | 93.27 | 119,681 | +0.41(+0.44%) |
Apr 14, 2014 | 93.71 | 93.71 | 92.42 | 92.86 | 121,767 | +0.42(+0.45%) |
Apr 11, 2014 | 92.34 | 92.95 | 92.16 | 92.44 | 122,624 | -0.34(-0.37%) |
Apr 10, 2014 | 95.22 | 95.42 | 92.57 | 92.78 | 134,285 | -2.26(-2.38%) |
Apr 09, 2014 | 95.13 | 95.27 | 94.15 | 95.04 | 111,688 | +0.44(+0.47%) |
Apr 08, 2014 | 94.74 | 95.65 | 94.26 | 94.60 | 113,243 | -0.17(-0.18%) |
Apr 07, 2014 | 95.45 | 95.74 | 94.20 | 94.77 | 104,362 | -0.86(-0.90%) |
Apr 04, 2014 | 98.57 | 98.94 | 95.50 | 95.63 | 114,000 | -2.88(-2.92%) |
Apr 03, 2014 | 99.30 | 99.60 | 98.22 | 98.51 | 101,176 | -0.76(-0.77%) |
Apr 02, 2014 | 99.33 | 99.88 | 98.32 | 99.27 | 85,229 | +0.14(+0.14%) |