Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 90.16 | 90.17 | 89.63 | 89.74 | 2,998,315 | -0.28(-0.31%) |
Jun 27, 2014 | 89.69 | 90.26 | 89.63 | 90.02 | 3,163,279 | -0.03(-0.03%) |
Jun 26, 2014 | 90.06 | 90.21 | 89.31 | 90.05 | 2,374,026 | +0.05(+0.06%) |
Jun 25, 2014 | 89.59 | 90.45 | 89.51 | 90.00 | 2,109,758 | +0.35(+0.39%) |
Jun 24, 2014 | 90.03 | 90.60 | 89.62 | 89.64 | 2,240,795 | -0.63(-0.69%) |
Jun 23, 2014 | 90.90 | 91.03 | 90.22 | 90.27 | 2,219,080 | -0.67(-0.74%) |
Jun 20, 2014 | 90.55 | 91.03 | 90.34 | 90.94 | 6,711,464 | +0.42(+0.46%) |
Jun 19, 2014 | 90.55 | 90.67 | 90.21 | 90.52 | 2,490,811 | +0.10(+0.11%) |
Jun 18, 2014 | 90.17 | 90.46 | 89.44 | 90.42 | 2,139,926 | +0.40(+0.45%) |
Jun 17, 2014 | 89.59 | 90.21 | 89.36 | 90.02 | 1,930,496 | +0.23(+0.26%) |
Jun 16, 2014 | 89.54 | 89.92 | 89.34 | 89.79 | 1,999,664 | -0.02(-0.03%) |
Jun 13, 2014 | 89.94 | 90.06 | 89.48 | 89.81 | 2,196,698 | +0.18(+0.20%) |
Jun 12, 2014 | 90.81 | 90.81 | 89.45 | 89.63 | 2,936,036 | -0.84(-0.93%) |
Jun 11, 2014 | 90.63 | 90.82 | 90.33 | 90.47 | 2,378,165 | -0.35(-0.39%) |
Jun 10, 2014 | 90.82 | 90.97 | 90.50 | 90.82 | 2,646,191 | +0.21(+0.23%) |
Jun 06, 2014 | 90.21 | 90.62 | 89.92 | 90.62 | 2,824,721 | +0.58(+0.65%) |
Jun 05, 2014 | 89.44 | 90.05 | 88.90 | 90.03 | 2,461,781 | +0.91(+1.02%) |
Jun 04, 2014 | 89.53 | 89.59 | 89.12 | 89.12 | 2,130,193 | -0.39(-0.44%) |
Jun 03, 2014 | 89.01 | 89.67 | 88.72 | 89.52 | 3,286,125 | +0.36(+0.40%) |
Jun 02, 2014 | 89.13 | 89.53 | 88.77 | 89.16 | 2,680,283 | -0.14(-0.16%) |
May 30, 2014 | 89.03 | 89.38 | 88.82 | 89.31 | 6,238,339 | +0.10(+0.11%) |
May 29, 2014 | 88.65 | 89.23 | 88.45 | 89.21 | 2,585,538 | +0.60(+0.68%) |
May 28, 2014 | 88.84 | 88.90 | 88.37 | 88.60 | 2,499,838 | -0.01(-0.01%) |
May 27, 2014 | 88.65 | 88.71 | 88.42 | 88.61 | 2,413,982 | +0.19(+0.21%) |
May 23, 2014 | 87.85 | 88.42 | 88.42 | 88.42 | 1,930,437 | +0.39(+0.45%) |
May 22, 2014 | 88.15 | 88.31 | 87.87 | 88.03 | 1,572,058 | -0.09(-0.11%) |
May 21, 2014 | 87.56 | 88.20 | 87.56 | 88.12 | 2,619,431 | +0.72(+0.82%) |
May 20, 2014 | 88.26 | 88.45 | 87.19 | 87.40 | 2,960,036 | -0.90(-1.02%) |
May 19, 2014 | 87.31 | 88.51 | 87.25 | 88.30 | 2,453,342 | +0.34(+0.38%) |
May 16, 2014 | 87.84 | 88.01 | 87.21 | 87.97 | 3,051,079 | +0.09(+0.11%) |
May 15, 2014 | 88.23 | 88.35 | 87.28 | 87.87 | 3,831,848 | -0.39(-0.44%) |
May 14, 2014 | 88.81 | 88.99 | 88.14 | 88.26 | 3,390,624 | -0.52(-0.58%) |
May 13, 2014 | 89.13 | 89.36 | 88.71 | 88.78 | 2,720,118 | -0.24(-0.27%) |
May 12, 2014 | 88.37 | 89.09 | 88.33 | 89.02 | 4,767,241 | +0.92(+1.05%) |
May 09, 2014 | 87.61 | 88.12 | 87.42 | 88.10 | 3,357,949 | +0.32(+0.36%) |
May 08, 2014 | 87.81 | 88.58 | 87.58 | 87.78 | 3,111,517 | -0.19(-0.22%) |
May 07, 2014 | 87.25 | 88.04 | 86.75 | 87.97 | 3,591,060 | +1.15(+1.33%) |
May 06, 2014 | 87.44 | 87.53 | 86.74 | 86.82 | 3,590,258 | -0.82(-0.94%) |
May 05, 2014 | 86.73 | 87.92 | 86.42 | 87.64 | 4,349,202 | +0.31(+0.35%) |
May 02, 2014 | 88.28 | 88.40 | 87.18 | 87.34 | 9,238,726 | -0.43(-0.49%) |
May 01, 2014 | 86.95 | 88.19 | 86.71 | 87.77 | 6,406,600 | +1.07(+1.24%) |
Apr 30, 2014 | 85.78 | 86.76 | 85.60 | 86.69 | 4,658,841 | +0.96(+1.12%) |
Apr 29, 2014 | 85.93 | 85.95 | 85.12 | 85.73 | 2,921,404 | +0.20(+0.23%) |
Apr 28, 2014 | 85.66 | 86.23 | 84.75 | 85.53 | 3,600,694 | +0.42(+0.49%) |
Apr 25, 2014 | 85.08 | 85.37 | 84.58 | 85.12 | 3,358,073 | -0.06(-0.07%) |
Apr 24, 2014 | 85.01 | 85.39 | 84.14 | 85.17 | 4,568,950 | -0.84(-0.97%) |
Apr 23, 2014 | 86.52 | 86.57 | 85.95 | 86.01 | 4,568,183 | -0.56(-0.65%) |
Apr 22, 2014 | 86.33 | 86.96 | 86.10 | 86.57 | 3,592,217 | +0.17(+0.19%) |
Apr 21, 2014 | 85.55 | 86.46 | 85.50 | 86.40 | 2,857,611 | +0.55(+0.65%) |
Apr 17, 2014 | 85.58 | 85.85 | 85.85 | 85.85 | 4,244,531 | +0.60(+0.70%) |
Apr 16, 2014 | 84.25 | 85.25 | 84.03 | 85.25 | 3,425,397 | +1.67(+2.00%) |
Apr 15, 2014 | 83.07 | 83.74 | 82.29 | 83.58 | 3,399,738 | +0.59(+0.71%) |
Apr 14, 2014 | 83.18 | 83.22 | 82.29 | 82.99 | 3,301,973 | +0.47(+0.57%) |
Apr 11, 2014 | 83.13 | 83.35 | 82.52 | 82.52 | 3,799,741 | -0.98(-1.18%) |
Apr 10, 2014 | 84.60 | 85.04 | 83.46 | 83.50 | 4,581,762 | -1.17(-1.38%) |
Apr 09, 2014 | 84.14 | 84.69 | 83.83 | 84.67 | 4,281,059 | +0.62(+0.74%) |
Apr 08, 2014 | 83.80 | 84.24 | 83.17 | 84.05 | 4,642,372 | +0.27(+0.33%) |
Apr 07, 2014 | 84.65 | 84.92 | 83.76 | 83.77 | 4,477,193 | -0.91(-1.07%) |
Apr 04, 2014 | 85.33 | 85.87 | 84.62 | 84.68 | 4,388,474 | -0.17(-0.21%) |
Apr 03, 2014 | 84.91 | 85.51 | 84.58 | 84.86 | 4,293,659 | +0.09(+0.10%) |
Apr 02, 2014 | 84.76 | 84.92 | 84.35 | 84.77 | 5,264,566 | -0.33(-0.39%) |