Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 97.75 | 97.75 | 97.75 | 0 | -0.30(-0.31%) | |
Jun 27, 2014 | 98.30 | 98.35 | 97.70 | 98.05 | 402,534 | -0.46(-0.47%) |
Jun 26, 2014 | 97.68 | 98.82 | 97.60 | 98.51 | 338,110 | +0.19(+0.19%) |
Jun 25, 2014 | 99.72 | 99.80 | 98.17 | 98.32 | 315,603 | -1.18(-1.19%) |
Jun 24, 2014 | 100.35 | 100.35 | 99.50 | 99.50 | 418,454 | -0.45(-0.45%) |
Jun 23, 2014 | 100.38 | 100.50 | 99.62 | 99.95 | 268,810 | -0.41(-0.41%) |
Jun 20, 2014 | 100.86 | 101.24 | 100.36 | 100.36 | 742,312 | -0.74(-0.73%) |
Jun 19, 2014 | 101.33 | 101.40 | 100.74 | 101.10 | 213,358 | -0.45(-0.44%) |
Jun 18, 2014 | 100.50 | 101.75 | 100.21 | 101.55 | 281,750 | +1.07(+1.06%) |
Jun 17, 2014 | 99.67 | 100.60 | 99.04 | 100.48 | 280,366 | +0.85(+0.85%) |
Jun 16, 2014 | 98.44 | 99.78 | 98.39 | 99.63 | 558,160 | +1.23(+1.25%) |
Jun 13, 2014 | 98.26 | 98.57 | 98.21 | 98.40 | 205,584 | -0.15(-0.15%) |
Jun 12, 2014 | 99.24 | 99.24 | 98.22 | 98.55 | 306,830 | -0.51(-0.51%) |
Jun 11, 2014 | 99.23 | 99.23 | 98.32 | 99.06 | 289,740 | -0.34(-0.34%) |
Jun 10, 2014 | 99.06 | 99.77 | 98.90 | 99.40 | 237,581 | +0.17(+0.17%) |
Jun 06, 2014 | 99.47 | 99.89 | 98.97 | 99.23 | 198,129 | -0.28(-0.28%) |
Jun 05, 2014 | 99.02 | 99.80 | 98.40 | 99.51 | 439,612 | +0.73(+0.74%) |
Jun 04, 2014 | 98.20 | 99.61 | 97.86 | 98.78 | 223,762 | +0.65(+0.66%) |
Jun 03, 2014 | 98.37 | 98.74 | 97.68 | 98.13 | 237,147 | +0.01(+0.01%) |
Jun 02, 2014 | 97.93 | 98.38 | 97.70 | 98.12 | 288,685 | +0.76(+0.78%) |
May 30, 2014 | 96.93 | 97.74 | 96.87 | 97.36 | 521,088 | +0.36(+0.37%) |
May 29, 2014 | 97.75 | 97.85 | 96.78 | 97.00 | 372,583 | -0.60(-0.61%) |
May 28, 2014 | 98.23 | 98.23 | 97.58 | 97.60 | 553,460 | -0.49(-0.50%) |
May 27, 2014 | 98.48 | 99.03 | 98.06 | 98.09 | 266,392 | -0.36(-0.37%) |
May 26, 2014 | 99.06 | 99.22 | 98.00 | 98.45 | 107,446 | -0.28(-0.28%) |
May 23, 2014 | 98.68 | 98.84 | 97.80 | 98.73 | 443,983 | -0.07(-0.07%) |
May 22, 2014 | 99.40 | 99.50 | 98.45 | 98.80 | 583,967 | -0.59(-0.59%) |
May 21, 2014 | 100.09 | 100.17 | 99.12 | 99.39 | 996,067 | -0.72(-0.72%) |
May 20, 2014 | 100.04 | 100.55 | 99.56 | 100.11 | 520,197 | +0.50(+0.50%) |
May 16, 2014 | 99.61 | 99.61 | 99.61 | 99.61 | 0 | -0.27(-0.27%) |
May 15, 2014 | 102.13 | 102.50 | 99.83 | 99.88 | 1,422,211 | -2.60(-2.54%) |
May 14, 2014 | 103.08 | 103.77 | 102.16 | 102.48 | 289,772 | +0.53(+0.52%) |
May 13, 2014 | 100.84 | 102.05 | 100.77 | 101.95 | 362,921 | +1.29(+1.28%) |
May 12, 2014 | 99.50 | 100.75 | 99.29 | 100.66 | 373,156 | +1.37(+1.38%) |
May 09, 2014 | 100.63 | 100.80 | 99.05 | 99.29 | 356,739 | -1.12(-1.12%) |
May 08, 2014 | 101.50 | 102.91 | 100.01 | 100.41 | 477,989 | -2.63(-2.55%) |
May 07, 2014 | 103.15 | 103.93 | 100.81 | 103.04 | 462,090 | -1.25(-1.20%) |
May 06, 2014 | 104.49 | 105.00 | 103.88 | 104.29 | 278,748 | -0.71(-0.68%) |
May 05, 2014 | 105.31 | 105.48 | 104.52 | 105.00 | 203,705 | -0.80(-0.76%) |
May 02, 2014 | 104.72 | 105.87 | 104.58 | 105.80 | 202,410 | +1.07(+1.02%) |
May 01, 2014 | 105.55 | 105.88 | 104.57 | 104.73 | 154,438 | -0.54(-0.51%) |
Apr 30, 2014 | 104.97 | 105.74 | 104.52 | 105.27 | 196,024 | +0.58(+0.55%) |
Apr 29, 2014 | 104.48 | 105.62 | 104.48 | 104.69 | 276,975 | +0.14(+0.13%) |
Apr 28, 2014 | 104.44 | 104.71 | 103.31 | 104.55 | 228,030 | +0.57(+0.55%) |
Apr 25, 2014 | 103.07 | 104.09 | 102.72 | 103.98 | 327,491 | +0.47(+0.45%) |
Apr 24, 2014 | 104.31 | 104.49 | 103.14 | 103.51 | 179,587 | -0.34(-0.33%) |
Apr 23, 2014 | 104.77 | 104.80 | 103.80 | 103.85 | 343,315 | -0.73(-0.70%) |
Apr 22, 2014 | 103.49 | 104.69 | 102.92 | 104.58 | 236,616 | +1.45(+1.41%) |
Apr 21, 2014 | 102.44 | 103.19 | 102.31 | 103.13 | 137,566 | +0.57(+0.56%) |
Apr 17, 2014 | 102.56 | 102.56 | 102.56 | 0 | -0.85(-0.82%) | |
Apr 16, 2014 | 102.50 | 103.64 | 102.50 | 103.41 | 217,238 | +1.26(+1.23%) |
Apr 15, 2014 | 101.40 | 102.33 | 101.15 | 102.15 | 284,241 | +1.05(+1.04%) |
Apr 14, 2014 | 100.71 | 101.94 | 100.20 | 101.10 | 267,818 | +0.48(+0.48%) |
Apr 11, 2014 | 101.08 | 101.29 | 100.40 | 100.62 | 196,498 | -0.63(-0.62%) |
Apr 10, 2014 | 102.70 | 102.76 | 100.76 | 101.25 | 259,807 | -1.17(-1.14%) |
Apr 09, 2014 | 102.51 | 102.80 | 102.00 | 102.42 | 176,884 | +0.06(+0.06%) |
Apr 08, 2014 | 101.57 | 102.92 | 101.02 | 102.36 | 345,611 | +0.39(+0.38%) |
Apr 07, 2014 | 103.19 | 103.50 | 101.48 | 101.97 | 458,933 | -1.49(-1.44%) |
Apr 04, 2014 | 104.74 | 104.74 | 103.18 | 103.46 | 232,528 | -0.84(-0.81%) |
Apr 03, 2014 | 105.72 | 105.72 | 103.98 | 104.30 | 496,591 | -1.79(-1.69%) |
Apr 02, 2014 | 104.19 | 106.55 | 103.25 | 106.09 | 562,079 | -1.45(-1.35%) |