Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 95.93 | 96.26 | 95.84 | 96.07 | 78,466 | +0.03(+0.03%) |
Jun 27, 2014 | 95.44 | 96.09 | 95.44 | 96.05 | 53,932 | +0.35(+0.37%) |
Jun 26, 2014 | 95.59 | 95.72 | 94.99 | 95.70 | 59,431 | +0.06(+0.06%) |
Jun 25, 2014 | 94.59 | 95.73 | 94.59 | 95.63 | 52,284 | +0.81(+0.85%) |
Jun 24, 2014 | 94.82 | 95.66 | 94.70 | 94.82 | 54,718 | -0.26(-0.27%) |
Jun 23, 2014 | 94.90 | 95.11 | 94.72 | 95.08 | 88,404 | +0.18(+0.19%) |
Jun 20, 2014 | 95.44 | 95.44 | 94.79 | 94.90 | 42,981 | -0.25(-0.26%) |
Jun 19, 2014 | 95.47 | 95.66 | 94.90 | 95.15 | 83,049 | -0.16(-0.17%) |
Jun 18, 2014 | 94.60 | 95.40 | 94.42 | 95.31 | 111,736 | +0.66(+0.70%) |
Jun 17, 2014 | 94.34 | 94.78 | 94.01 | 94.65 | 138,970 | +0.39(+0.41%) |
Jun 16, 2014 | 93.70 | 94.26 | 93.65 | 94.26 | 126,950 | +0.34(+0.37%) |
Jun 13, 2014 | 93.92 | 94.05 | 93.39 | 93.92 | 62,174 | +0.07(+0.07%) |
Jun 12, 2014 | 94.95 | 94.95 | 93.64 | 93.85 | 102,177 | -1.20(-1.26%) |
Jun 11, 2014 | 95.04 | 95.23 | 94.80 | 95.05 | 92,708 | -0.26(-0.27%) |
Jun 10, 2014 | 95.35 | 95.44 | 95.17 | 95.31 | 104,949 | -0.08(-0.08%) |
Jun 06, 2014 | 95.05 | 95.44 | 95.04 | 95.39 | 73,188 | +0.55(+0.58%) |
Jun 05, 2014 | 94.26 | 95.01 | 93.94 | 94.83 | 73,773 | +0.57(+0.60%) |
Jun 04, 2014 | 93.78 | 94.39 | 93.37 | 94.27 | 85,082 | +0.46(+0.49%) |
Jun 03, 2014 | 93.79 | 93.94 | 93.52 | 93.80 | 151,898 | -0.15(-0.16%) |
Jun 02, 2014 | 93.70 | 94.05 | 93.42 | 93.95 | 107,716 | +0.26(+0.28%) |
May 30, 2014 | 93.72 | 93.77 | 93.32 | 93.70 | 78,300 | +0.04(+0.04%) |
May 29, 2014 | 93.57 | 93.69 | 93.26 | 93.65 | 75,744 | +0.35(+0.38%) |
May 28, 2014 | 93.40 | 93.57 | 92.95 | 93.30 | 108,115 | -0.23(-0.24%) |
May 27, 2014 | 93.16 | 93.69 | 93.16 | 93.53 | 98,914 | +0.50(+0.54%) |
May 23, 2014 | 92.33 | 93.03 | 93.03 | 93.03 | 107,960 | +0.67(+0.72%) |
May 22, 2014 | 91.74 | 92.42 | 91.74 | 92.36 | 54,110 | +0.67(+0.73%) |
May 21, 2014 | 91.00 | 91.78 | 90.95 | 91.69 | 134,302 | +0.99(+1.10%) |
May 20, 2014 | 91.47 | 91.48 | 90.46 | 90.70 | 80,121 | -0.93(-1.02%) |
May 19, 2014 | 90.81 | 91.68 | 90.75 | 91.63 | 134,411 | +0.44(+0.48%) |
May 16, 2014 | 90.64 | 91.25 | 90.25 | 91.19 | 63,945 | +0.57(+0.63%) |
May 15, 2014 | 91.04 | 91.04 | 89.64 | 90.62 | 103,525 | -0.62(-0.68%) |
May 14, 2014 | 92.01 | 92.17 | 91.10 | 91.23 | 79,017 | -1.00(-1.09%) |
May 13, 2014 | 92.67 | 92.72 | 92.13 | 92.24 | 58,598 | -0.32(-0.34%) |
May 12, 2014 | 91.50 | 92.60 | 91.50 | 92.55 | 90,459 | +1.26(+1.38%) |
May 09, 2014 | 90.74 | 91.35 | 90.33 | 91.30 | 67,639 | +0.51(+0.56%) |
May 08, 2014 | 90.42 | 91.81 | 90.26 | 90.78 | 118,772 | +0.03(+0.03%) |
May 07, 2014 | 91.36 | 91.36 | 90.19 | 90.76 | 79,624 | -0.25(-0.27%) |
May 06, 2014 | 92.00 | 92.00 | 90.97 | 91.00 | 162,343 | -1.22(-1.33%) |
May 05, 2014 | 91.74 | 92.31 | 91.30 | 92.23 | 76,744 | +0.01(+0.01%) |
May 02, 2014 | 91.95 | 92.69 | 91.94 | 92.22 | 76,508 | +0.34(+0.37%) |
May 01, 2014 | 91.61 | 92.22 | 91.46 | 91.88 | 110,213 | +0.36(+0.39%) |
Apr 30, 2014 | 91.00 | 91.56 | 90.54 | 91.52 | 88,387 | +0.48(+0.53%) |
Apr 29, 2014 | 90.65 | 91.11 | 90.23 | 91.03 | 142,260 | +0.57(+0.63%) |
Apr 28, 2014 | 91.08 | 91.42 | 89.36 | 90.46 | 177,743 | -0.37(-0.41%) |
Apr 25, 2014 | 91.88 | 91.88 | 90.69 | 90.83 | 107,162 | -1.50(-1.63%) |
Apr 24, 2014 | 92.47 | 92.66 | 91.53 | 92.33 | 107,436 | +0.42(+0.46%) |
Apr 23, 2014 | 92.43 | 92.61 | 91.86 | 91.91 | 62,606 | -0.57(-0.62%) |
Apr 22, 2014 | 91.83 | 92.78 | 91.83 | 92.48 | 97,575 | +0.99(+1.09%) |
Apr 21, 2014 | 91.30 | 91.64 | 90.98 | 91.49 | 191,222 | +0.21(+0.23%) |
Apr 17, 2014 | 91.10 | 91.28 | 91.28 | 91.28 | 105,687 | +0.12(+0.14%) |
Apr 16, 2014 | 90.65 | 91.16 | 90.33 | 91.15 | 120,792 | +1.23(+1.37%) |
Apr 15, 2014 | 90.03 | 90.42 | 88.49 | 89.92 | 150,844 | +0.07(+0.08%) |
Apr 14, 2014 | 89.84 | 90.35 | 89.19 | 89.85 | 126,125 | +0.58(+0.65%) |
Apr 11, 2014 | 89.83 | 90.31 | 89.12 | 89.27 | 179,701 | -1.20(-1.32%) |
Apr 10, 2014 | 92.84 | 92.86 | 90.38 | 90.47 | 112,622 | -2.33(-2.51%) |
Apr 09, 2014 | 92.10 | 92.83 | 91.70 | 92.80 | 124,163 | +1.07(+1.17%) |
Apr 08, 2014 | 90.83 | 91.81 | 90.53 | 91.73 | 181,547 | +0.86(+0.95%) |
Apr 07, 2014 | 92.25 | 92.51 | 90.33 | 90.86 | 207,920 | -1.94(-2.09%) |
Apr 04, 2014 | 94.94 | 94.97 | 92.68 | 92.80 | 156,426 | -1.71(-1.81%) |
Apr 03, 2014 | 95.21 | 95.26 | 94.09 | 94.51 | 133,585 | -0.58(-0.61%) |
Apr 02, 2014 | 94.54 | 95.19 | 94.52 | 95.09 | 244,200 | +0.68(+0.72%) |