Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 93.77 | 94.89 | 93.05 | 94.68 | 2,475,185 | +0.91(+0.97%) |
Jun 27, 2014 | 93.09 | 94.00 | 91.92 | 93.77 | 2,179,748 | +0.60(+0.64%) |
Jun 26, 2014 | 89.00 | 93.30 | 88.27 | 93.17 | 5,509,621 | +3.31(+3.68%) |
Jun 25, 2014 | 92.26 | 93.35 | 89.27 | 89.86 | 6,987,697 | -3.67(-3.92%) |
Jun 24, 2014 | 98.02 | 98.80 | 89.93 | 93.53 | 25,216,584 | +26.92(+40.41%) |
Jun 23, 2014 | 65.06 | 67.60 | 64.72 | 66.61 | 2,164,313 | +1.65(+2.54%) |
Jun 20, 2014 | 64.96 | 65.05 | 63.97 | 64.96 | 2,686,292 | +0.33(+0.51%) |
Jun 19, 2014 | 65.40 | 65.49 | 63.68 | 64.63 | 2,181,822 | -0.45(-0.69%) |
Jun 18, 2014 | 66.23 | 66.30 | 64.19 | 65.08 | 2,204,971 | -0.81(-1.23%) |
Jun 17, 2014 | 66.97 | 67.75 | 65.66 | 65.89 | 1,567,686 | -1.23(-1.83%) |
Jun 16, 2014 | 69.16 | 71.02 | 67.02 | 67.12 | 3,366,815 | -6.37(-8.67%) |
Jun 13, 2014 | 73.88 | 73.91 | 72.55 | 73.49 | 810,456 | -0.01(-0.01%) |
Jun 12, 2014 | 73.78 | 74.93 | 73.03 | 73.50 | 1,028,955 | -0.58(-0.78%) |
Jun 11, 2014 | 73.38 | 74.70 | 73.22 | 74.08 | 1,032,570 | +0.04(+0.05%) |
Jun 10, 2014 | 74.30 | 75.23 | 72.79 | 74.04 | 1,305,467 | +0.55(+0.75%) |
Jun 06, 2014 | 73.65 | 73.65 | 72.47 | 73.49 | 1,185,247 | +0.43(+0.59%) |
Jun 05, 2014 | 72.63 | 73.45 | 71.61 | 73.06 | 1,397,589 | +0.42(+0.58%) |
Jun 04, 2014 | 72.60 | 73.60 | 72.24 | 72.64 | 1,568,702 | -0.32(-0.44%) |
Jun 03, 2014 | 71.70 | 72.98 | 71.00 | 72.96 | 975,276 | +0.33(+0.45%) |
Jun 02, 2014 | 72.16 | 72.98 | 71.54 | 72.63 | 1,172,909 | +0.37(+0.51%) |
May 30, 2014 | 72.96 | 72.96 | 71.33 | 72.26 | 1,173,480 | -0.55(-0.76%) |
May 29, 2014 | 72.31 | 72.96 | 71.42 | 72.81 | 1,320,143 | +1.09(+1.52%) |
May 28, 2014 | 73.43 | 73.48 | 71.65 | 71.72 | 1,460,277 | -1.64(-2.24%) |
May 27, 2014 | 72.07 | 73.38 | 71.33 | 73.36 | 1,593,620 | +2.32(+3.27%) |
May 23, 2014 | 71.51 | 71.04 | 71.04 | 71.04 | 1,118,600 | +0.13(+0.18%) |
May 22, 2014 | 68.24 | 71.45 | 67.50 | 70.91 | 1,478,732 | +3.76(+5.60%) |
May 21, 2014 | 65.51 | 67.19 | 65.47 | 67.15 | 1,058,876 | +1.66(+2.53%) |
May 20, 2014 | 67.28 | 67.43 | 65.06 | 65.49 | 1,052,017 | -1.73(-2.57%) |
May 19, 2014 | 65.00 | 67.48 | 64.28 | 67.22 | 1,317,208 | +2.19(+3.37%) |
May 16, 2014 | 65.59 | 66.11 | 63.60 | 65.03 | 2,018,828 | -0.43(-0.66%) |
May 15, 2014 | 66.69 | 67.48 | 65.02 | 65.46 | 1,534,616 | -2.23(-3.29%) |
May 14, 2014 | 66.85 | 68.28 | 65.32 | 67.69 | 1,027,679 | +0.98(+1.47%) |
May 13, 2014 | 67.62 | 67.93 | 66.32 | 66.71 | 826,624 | -1.03(-1.52%) |
May 12, 2014 | 65.81 | 67.76 | 65.13 | 67.74 | 1,459,931 | +2.69(+4.14%) |
May 09, 2014 | 63.90 | 65.10 | 62.41 | 65.05 | 1,245,924 | +1.25(+1.96%) |
May 08, 2014 | 65.13 | 66.14 | 63.46 | 63.80 | 1,307,147 | -1.37(-2.10%) |
May 07, 2014 | 66.49 | 67.07 | 64.23 | 65.17 | 1,380,855 | -1.39(-2.09%) |
May 06, 2014 | 68.40 | 68.75 | 66.47 | 66.56 | 1,336,326 | -1.85(-2.70%) |
May 05, 2014 | 65.41 | 68.50 | 64.81 | 68.41 | 1,458,878 | +2.04(+3.07%) |
May 02, 2014 | 69.37 | 71.68 | 66.30 | 66.37 | 2,812,998 | -2.58(-3.74%) |
May 01, 2014 | 67.54 | 69.71 | 66.53 | 68.95 | 1,731,924 | +1.25(+1.85%) |
Apr 30, 2014 | 67.27 | 67.99 | 65.94 | 67.70 | 1,465,041 | +0.13(+0.19%) |
Apr 29, 2014 | 64.97 | 67.68 | 64.19 | 67.57 | 1,273,809 | +3.06(+4.74%) |
Apr 28, 2014 | 64.64 | 66.10 | 62.42 | 64.51 | 1,332,921 | +0.32(+0.50%) |
Apr 25, 2014 | 65.55 | 66.32 | 64.02 | 64.19 | 1,120,434 | -1.99(-3.01%) |
Apr 24, 2014 | 66.96 | 67.49 | 64.05 | 66.18 | 1,203,086 | -0.74(-1.11%) |
Apr 23, 2014 | 69.49 | 69.49 | 66.17 | 66.92 | 1,440,588 | -1.38(-2.02%) |
Apr 22, 2014 | 65.69 | 69.05 | 65.67 | 68.30 | 1,851,771 | +2.83(+4.32%) |
Apr 21, 2014 | 64.52 | 65.56 | 63.04 | 65.47 | 1,071,303 | +1.30(+2.03%) |
Apr 17, 2014 | 64.18 | 64.17 | 64.17 | 64.17 | 1,387,400 | -0.22(-0.34%) |
Apr 16, 2014 | 63.81 | 64.82 | 62.83 | 64.39 | 1,451,705 | +1.14(+1.80%) |
Apr 15, 2014 | 62.83 | 63.97 | 59.79 | 63.25 | 1,883,948 | +0.81(+1.30%) |
Apr 14, 2014 | 64.05 | 65.14 | 61.19 | 62.44 | 1,682,367 | -0.62(-0.98%) |
Apr 11, 2014 | 64.97 | 67.43 | 63.00 | 63.06 | 2,140,072 | -2.63(-4.00%) |
Apr 10, 2014 | 69.32 | 69.81 | 65.31 | 65.69 | 2,536,643 | -4.26(-6.09%) |
Apr 09, 2014 | 65.59 | 70.06 | 65.32 | 69.95 | 2,105,276 | +4.60(+7.04%) |
Apr 08, 2014 | 65.84 | 67.00 | 64.60 | 65.35 | 1,676,669 | -1.05(-1.58%) |
Apr 07, 2014 | 66.00 | 67.24 | 64.05 | 66.40 | 1,603,029 | +0.56(+0.85%) |
Apr 04, 2014 | 70.06 | 70.15 | 65.44 | 65.84 | 2,207,131 | -3.28(-4.75%) |
Apr 03, 2014 | 71.96 | 72.74 | 67.93 | 69.12 | 1,716,679 | -3.18(-4.40%) |
Apr 02, 2014 | 72.00 | 73.10 | 71.65 | 72.30 | 1,315,616 | +0.43(+0.60%) |