Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 90.90 | 95.55 | 85.35 | 89.70 | 45,866 | +0.23(+0.25%) |
Jun 27, 2014 | 90.30 | 91.80 | 87.60 | 89.47 | 42,794 | -1.88(-2.05%) |
Jun 26, 2014 | 90.15 | 92.10 | 87.06 | 91.35 | 5,877 | +0.90(+1.00%) |
Jun 25, 2014 | 86.85 | 91.35 | 86.85 | 90.45 | 5,422 | +2.70(+3.08%) |
Jun 24, 2014 | 88.80 | 91.20 | 87.60 | 87.75 | 9,717 | -1.35(-1.52%) |
Jun 23, 2014 | 88.05 | 90.30 | 85.05 | 89.10 | 10,513 | +1.20(+1.37%) |
Jun 20, 2014 | 90.30 | 93.60 | 86.55 | 87.90 | 16,320 | -1.65(-1.84%) |
Jun 19, 2014 | 91.35 | 93.75 | 87.30 | 89.55 | 16,993 | -1.50(-1.65%) |
Jun 18, 2014 | 93.00 | 93.60 | 90.15 | 91.05 | 25,201 | -1.65(-1.78%) |
Jun 17, 2014 | 89.40 | 93.30 | 89.40 | 92.70 | 8,117 | +2.85(+3.17%) |
Jun 16, 2014 | 87.15 | 91.50 | 87.15 | 89.85 | 18,356 | +3.00(+3.45%) |
Jun 13, 2014 | 88.05 | 88.95 | 84.45 | 86.85 | 4,983 | -0.45(-0.52%) |
Jun 12, 2014 | 85.95 | 88.80 | 84.30 | 87.30 | 3,333 | +0.75(+0.87%) |
Jun 11, 2014 | 84.90 | 87.75 | 83.25 | 86.55 | 4,521 | +1.65(+1.94%) |
Jun 10, 2014 | 82.80 | 85.95 | 82.05 | 84.90 | 1,990 | +4.95(+6.19%) |
Jun 06, 2014 | 83.55 | 84.75 | 79.05 | 79.95 | 27,830 | -2.70(-3.27%) |
Jun 05, 2014 | 78.75 | 84.90 | 77.40 | 82.65 | 10,402 | +3.60(+4.55%) |
Jun 04, 2014 | 80.40 | 81.75 | 76.80 | 79.05 | 3,949 | -1.95(-2.41%) |
Jun 03, 2014 | 85.35 | 87.00 | 78.90 | 81.00 | 10,626 | -4.50(-5.26%) |
Jun 02, 2014 | 89.55 | 89.55 | 82.80 | 85.50 | 9,374 | -4.05(-4.52%) |
May 30, 2014 | 88.80 | 90.60 | 85.95 | 89.55 | 11,755 | +1.05(+1.19%) |
May 29, 2014 | 84.90 | 91.95 | 81.00 | 88.50 | 14,595 | +4.35(+5.17%) |
May 28, 2014 | 82.95 | 85.20 | 80.85 | 84.15 | 2,455 | +1.35(+1.63%) |
May 27, 2014 | 81.90 | 84.00 | 81.60 | 82.80 | 2,933 | +1.80(+2.22%) |
May 23, 2014 | 78.75 | 81.00 | 81.00 | 81.00 | 4,106 | +1.75(+2.21%) |
May 22, 2014 | 76.65 | 79.50 | 76.65 | 79.25 | 3,434 | +2.45(+3.19%) |
May 21, 2014 | 77.55 | 78.45 | 76.05 | 76.80 | 4,255 | -0.60(-0.78%) |
May 20, 2014 | 79.35 | 79.50 | 75.75 | 77.40 | 8,205 | -1.95(-2.46%) |
May 19, 2014 | 76.35 | 81.67 | 76.20 | 79.35 | 6,923 | +2.25(+2.92%) |
May 16, 2014 | 76.65 | 80.16 | 75.00 | 77.10 | 7,528 | +0.15(+0.19%) |
May 15, 2014 | 75.30 | 77.70 | 75.30 | 76.95 | 6,430 | +0.60(+0.79%) |
May 14, 2014 | 78.30 | 81.39 | 75.75 | 76.35 | 4,773 | -2.55(-3.23%) |
May 13, 2014 | 77.25 | 80.55 | 77.10 | 78.90 | 9,145 | +1.05(+1.35%) |
May 12, 2014 | 77.70 | 79.56 | 76.50 | 77.85 | 8,376 | +0.30(+0.39%) |
May 09, 2014 | 81.30 | 83.10 | 75.00 | 77.55 | 12,849 | -4.50(-5.48%) |
May 08, 2014 | 85.20 | 85.58 | 81.22 | 82.05 | 9,570 | -3.75(-4.37%) |
May 07, 2014 | 87.90 | 87.90 | 84.45 | 85.80 | 6,659 | -1.95(-2.22%) |
May 06, 2014 | 88.80 | 89.25 | 86.25 | 87.75 | 8,974 | -1.65(-1.85%) |
May 05, 2014 | 86.55 | 89.85 | 86.40 | 89.40 | 5,594 | +1.20(+1.36%) |
May 02, 2014 | 88.80 | 90.75 | 86.55 | 88.20 | 13,288 | +0.00(+0.00%) |
May 01, 2014 | 90.60 | 91.95 | 87.00 | 88.20 | 7,757 | -3.00(-3.29%) |
Apr 30, 2014 | 89.25 | 91.35 | 87.00 | 91.20 | 13,376 | +1.95(+2.18%) |
Apr 29, 2014 | 91.50 | 93.22 | 89.25 | 89.25 | 10,820 | -1.20(-1.33%) |
Apr 28, 2014 | 90.00 | 92.25 | 87.00 | 90.45 | 9,867 | +1.35(+1.52%) |
Apr 25, 2014 | 90.90 | 92.28 | 88.35 | 89.10 | 6,701 | -3.00(-3.26%) |
Apr 24, 2014 | 92.85 | 94.20 | 90.00 | 92.10 | 7,627 | +0.45(+0.49%) |
Apr 23, 2014 | 92.70 | 93.45 | 91.05 | 91.65 | 6,224 | -1.35(-1.45%) |
Apr 22, 2014 | 94.35 | 96.30 | 92.10 | 93.00 | 19,471 | -0.67(-0.72%) |
Apr 21, 2014 | 94.80 | 96.15 | 92.55 | 93.67 | 8,550 | -0.98(-1.03%) |
Apr 17, 2014 | 93.75 | 94.65 | 94.65 | 94.65 | 10,206 | +0.15(+0.16%) |
Apr 16, 2014 | 95.70 | 95.70 | 92.70 | 94.50 | 6,826 | +0.15(+0.16%) |
Apr 15, 2014 | 94.50 | 96.75 | 90.30 | 94.35 | 14,166 | -1.50(-1.56%) |
Apr 14, 2014 | 97.35 | 97.35 | 91.50 | 95.85 | 25,256 | -1.05(-1.08%) |
Apr 11, 2014 | 94.95 | 102.65 | 93.15 | 96.90 | 15,350 | +0.60(+0.62%) |
Apr 10, 2014 | 101.10 | 101.10 | 93.60 | 96.30 | 30,096 | -5.10(-5.03%) |
Apr 09, 2014 | 100.05 | 102.00 | 96.15 | 101.40 | 10,677 | +3.00(+3.05%) |
Apr 08, 2014 | 97.50 | 101.19 | 95.25 | 98.40 | 16,046 | +0.90(+0.92%) |
Apr 07, 2014 | 100.80 | 103.95 | 96.15 | 97.50 | 15,188 | -3.60(-3.56%) |
Apr 04, 2014 | 111.60 | 114.90 | 97.50 | 101.10 | 25,120 | -10.20(-9.16%) |
Apr 03, 2014 | 116.70 | 116.70 | 109.50 | 111.30 | 12,720 | -5.85(-4.99%) |
Apr 02, 2014 | 115.65 | 119.25 | 112.95 | 117.15 | 13,906 | +3.15(+2.76%) |