Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 96.72 | 97.71 | 96.66 | 97.63 | 293,875 | +0.89(+0.91%) |
Jun 27, 2014 | 96.10 | 96.76 | 95.88 | 96.74 | 345,856 | +0.62(+0.65%) |
Jun 26, 2014 | 96.68 | 96.80 | 95.44 | 96.12 | 251,492 | -0.84(-0.87%) |
Jun 25, 2014 | 96.43 | 97.04 | 96.31 | 96.96 | 243,129 | +0.60(+0.62%) |
Jun 24, 2014 | 96.41 | 96.69 | 96.24 | 96.36 | 319,272 | -0.13(-0.13%) |
Jun 23, 2014 | 97.23 | 97.56 | 96.43 | 96.49 | 270,216 | -0.57(-0.59%) |
Jun 20, 2014 | 97.34 | 98.09 | 96.97 | 97.06 | 555,148 | -0.44(-0.45%) |
Jun 19, 2014 | 97.57 | 97.74 | 97.15 | 97.50 | 265,088 | -0.02(-0.02%) |
Jun 18, 2014 | 97.11 | 97.65 | 96.63 | 97.52 | 232,261 | +0.42(+0.43%) |
Jun 17, 2014 | 96.26 | 97.17 | 96.10 | 97.10 | 424,431 | +0.89(+0.93%) |
Jun 16, 2014 | 95.96 | 96.89 | 95.96 | 96.20 | 457,337 | -0.97(-1.00%) |
Jun 13, 2014 | 96.76 | 97.19 | 96.36 | 97.17 | 302,459 | +0.82(+0.85%) |
Jun 12, 2014 | 96.03 | 96.54 | 95.76 | 96.35 | 472,036 | +0.07(+0.08%) |
Jun 11, 2014 | 96.45 | 96.57 | 95.90 | 96.28 | 279,275 | -0.26(-0.26%) |
Jun 10, 2014 | 96.11 | 96.84 | 95.75 | 96.53 | 488,745 | +0.46(+0.48%) |
Jun 06, 2014 | 96.27 | 96.83 | 95.93 | 96.07 | 319,979 | -0.35(-0.36%) |
Jun 05, 2014 | 95.82 | 96.46 | 95.43 | 96.41 | 257,786 | +0.73(+0.76%) |
Jun 04, 2014 | 94.58 | 95.72 | 94.58 | 95.69 | 299,759 | +1.01(+1.07%) |
Jun 03, 2014 | 94.42 | 95.06 | 94.10 | 94.68 | 314,525 | -0.05(-0.05%) |
Jun 02, 2014 | 94.86 | 95.40 | 94.27 | 94.72 | 281,279 | -0.06(-0.07%) |
May 30, 2014 | 94.54 | 95.11 | 94.08 | 94.79 | 529,576 | +0.17(+0.18%) |
May 29, 2014 | 93.92 | 94.86 | 93.78 | 94.61 | 336,853 | +0.59(+0.63%) |
May 28, 2014 | 93.87 | 94.23 | 93.68 | 94.02 | 341,498 | +0.14(+0.15%) |
May 27, 2014 | 93.62 | 93.98 | 93.27 | 93.88 | 421,654 | +0.39(+0.42%) |
May 23, 2014 | 93.42 | 93.49 | 93.49 | 93.49 | 235,407 | +0.19(+0.20%) |
May 22, 2014 | 93.17 | 93.56 | 92.86 | 93.30 | 233,326 | +0.15(+0.16%) |
May 21, 2014 | 92.99 | 93.21 | 92.61 | 93.16 | 180,453 | +0.64(+0.69%) |
May 20, 2014 | 92.52 | 92.69 | 92.01 | 92.52 | 342,755 | +0.10(+0.11%) |
May 19, 2014 | 91.61 | 92.58 | 91.61 | 92.42 | 307,291 | +0.44(+0.47%) |
May 16, 2014 | 91.22 | 92.02 | 91.05 | 91.98 | 430,176 | +0.83(+0.91%) |
May 15, 2014 | 90.99 | 91.46 | 90.44 | 91.16 | 499,066 | +0.07(+0.08%) |
May 14, 2014 | 92.62 | 92.62 | 91.03 | 91.08 | 314,718 | -1.44(-1.55%) |
May 13, 2014 | 91.73 | 92.58 | 91.00 | 92.52 | 784,712 | +0.88(+0.96%) |
May 12, 2014 | 92.50 | 93.15 | 91.48 | 91.64 | 747,933 | -0.62(-0.67%) |
May 09, 2014 | 93.04 | 93.29 | 92.14 | 92.26 | 825,988 | -1.79(-1.91%) |
May 08, 2014 | 93.85 | 94.86 | 93.83 | 94.05 | 559,879 | +0.04(+0.04%) |
May 07, 2014 | 92.71 | 94.12 | 92.71 | 94.01 | 603,907 | +1.65(+1.78%) |
May 06, 2014 | 92.17 | 92.76 | 91.89 | 92.37 | 438,543 | +0.08(+0.09%) |
May 05, 2014 | 92.70 | 93.13 | 92.03 | 92.28 | 385,494 | -1.09(-1.17%) |
May 02, 2014 | 92.06 | 93.55 | 92.06 | 93.38 | 587,386 | +1.04(+1.12%) |
May 01, 2014 | 92.23 | 92.48 | 91.40 | 92.34 | 491,901 | +0.25(+0.27%) |
Apr 30, 2014 | 92.81 | 92.91 | 89.86 | 92.09 | 919,861 | -0.56(-0.60%) |
Apr 29, 2014 | 92.07 | 93.11 | 91.50 | 92.65 | 571,163 | +1.01(+1.10%) |
Apr 28, 2014 | 91.26 | 92.22 | 91.09 | 91.64 | 445,768 | +0.37(+0.41%) |
Apr 25, 2014 | 91.97 | 92.57 | 91.19 | 91.26 | 597,108 | -0.82(-0.89%) |
Apr 24, 2014 | 93.29 | 93.48 | 91.86 | 92.08 | 692,397 | -0.89(-0.96%) |
Apr 23, 2014 | 92.15 | 93.16 | 92.08 | 92.97 | 383,164 | +0.81(+0.88%) |
Apr 22, 2014 | 91.75 | 92.50 | 91.72 | 92.17 | 298,478 | +0.47(+0.52%) |
Apr 21, 2014 | 92.09 | 92.37 | 91.54 | 91.69 | 421,726 | -0.50(-0.54%) |
Apr 17, 2014 | 91.84 | 92.19 | 92.19 | 92.19 | 251,232 | +0.41(+0.45%) |
Apr 16, 2014 | 91.72 | 92.32 | 91.35 | 91.78 | 381,060 | +0.45(+0.49%) |
Apr 15, 2014 | 90.61 | 91.73 | 90.32 | 91.34 | 795,022 | +0.68(+0.75%) |
Apr 14, 2014 | 90.05 | 90.78 | 89.47 | 90.65 | 577,135 | +1.39(+1.56%) |
Apr 11, 2014 | 88.89 | 89.37 | 88.73 | 89.26 | 363,654 | +0.16(+0.18%) |
Apr 10, 2014 | 90.00 | 90.71 | 89.09 | 89.10 | 491,816 | -0.77(-0.86%) |
Apr 09, 2014 | 89.20 | 90.08 | 88.88 | 89.87 | 403,869 | +0.84(+0.94%) |
Apr 08, 2014 | 88.20 | 89.16 | 87.74 | 89.03 | 460,016 | +1.06(+1.20%) |
Apr 07, 2014 | 88.01 | 88.54 | 87.92 | 87.98 | 520,435 | -0.24(-0.27%) |
Apr 04, 2014 | 88.72 | 89.53 | 88.21 | 88.22 | 474,594 | -0.31(-0.35%) |
Apr 03, 2014 | 88.35 | 88.67 | 88.02 | 88.53 | 351,884 | +0.27(+0.31%) |
Apr 02, 2014 | 87.66 | 88.39 | 87.41 | 88.25 | 607,229 | +0.68(+0.78%) |