Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 89.39 | 89.55 | 88.82 | 88.95 | 3,223,998 | -0.17(-0.19%) |
Jun 27, 2014 | 89.77 | 89.80 | 88.29 | 89.11 | 4,434,002 | -0.41(-0.46%) |
Jun 26, 2014 | 90.14 | 90.15 | 88.28 | 89.53 | 3,075,955 | -0.21(-0.23%) |
Jun 25, 2014 | 89.20 | 90.43 | 88.88 | 89.74 | 3,520,001 | +0.47(+0.53%) |
Jun 24, 2014 | 89.77 | 90.37 | 88.93 | 89.26 | 2,665,085 | -0.26(-0.29%) |
Jun 23, 2014 | 90.68 | 90.81 | 89.05 | 89.52 | 3,081,185 | -1.38(-1.52%) |
Jun 20, 2014 | 89.07 | 90.92 | 88.54 | 90.90 | 8,318,374 | +2.34(+2.65%) |
Jun 19, 2014 | 88.76 | 88.76 | 88.05 | 88.56 | 2,934,694 | +0.27(+0.31%) |
Jun 18, 2014 | 87.50 | 88.34 | 86.79 | 88.29 | 3,391,055 | +0.99(+1.14%) |
Jun 17, 2014 | 87.73 | 87.81 | 86.92 | 87.30 | 2,802,147 | +0.01(+0.01%) |
Jun 16, 2014 | 87.17 | 87.85 | 86.96 | 87.29 | 2,852,455 | +0.10(+0.11%) |
Jun 13, 2014 | 87.67 | 87.69 | 86.64 | 87.19 | 1,938,928 | -0.13(-0.15%) |
Jun 12, 2014 | 87.27 | 87.63 | 86.87 | 87.32 | 2,399,212 | -0.11(-0.12%) |
Jun 11, 2014 | 87.89 | 88.31 | 86.87 | 87.42 | 2,896,296 | -0.57(-0.65%) |
Jun 10, 2014 | 86.99 | 88.03 | 86.94 | 87.99 | 2,533,646 | -0.54(-0.61%) |
Jun 06, 2014 | 89.29 | 89.29 | 87.93 | 88.54 | 3,405,752 | +0.06(+0.07%) |
Jun 05, 2014 | 89.68 | 89.68 | 88.37 | 88.47 | 4,146,534 | -1.06(-1.18%) |
Jun 04, 2014 | 88.29 | 89.71 | 88.08 | 89.53 | 4,055,887 | +1.53(+1.73%) |
Jun 03, 2014 | 87.51 | 88.46 | 87.32 | 88.01 | 3,291,908 | +0.50(+0.58%) |
Jun 02, 2014 | 87.71 | 87.96 | 87.04 | 87.51 | 3,647,625 | +0.35(+0.40%) |
May 30, 2014 | 87.60 | 87.60 | 86.44 | 87.16 | 2,996,389 | -0.01(-0.01%) |
May 29, 2014 | 86.99 | 87.54 | 86.79 | 87.17 | 2,821,814 | +0.25(+0.29%) |
May 28, 2014 | 87.24 | 87.45 | 86.69 | 86.92 | 3,009,765 | -0.17(-0.19%) |
May 27, 2014 | 86.96 | 87.11 | 86.21 | 87.08 | 3,345,468 | +1.17(+1.36%) |
May 23, 2014 | 86.41 | 85.91 | 85.91 | 85.91 | 3,742,397 | -0.45(-0.52%) |
May 22, 2014 | 85.05 | 86.86 | 84.92 | 86.36 | 2,281,558 | +1.08(+1.27%) |
May 21, 2014 | 84.22 | 85.54 | 84.13 | 85.28 | 3,732,844 | +0.95(+1.13%) |
May 20, 2014 | 84.76 | 84.80 | 84.08 | 84.33 | 4,291,514 | +0.11(+0.12%) |
May 19, 2014 | 83.59 | 84.51 | 83.35 | 84.22 | 4,860,462 | +0.11(+0.13%) |
May 16, 2014 | 83.31 | 84.18 | 83.10 | 84.12 | 5,580,775 | +1.24(+1.50%) |
May 15, 2014 | 84.16 | 84.40 | 82.60 | 82.88 | 3,689,128 | -1.34(-1.59%) |
May 14, 2014 | 83.52 | 84.52 | 83.05 | 84.21 | 3,956,706 | +0.95(+1.14%) |
May 13, 2014 | 83.91 | 84.30 | 83.23 | 83.27 | 4,892,362 | -0.23(-0.28%) |
May 12, 2014 | 83.54 | 84.25 | 83.25 | 83.50 | 4,743,806 | +0.19(+0.22%) |
May 09, 2014 | 82.58 | 83.38 | 81.77 | 83.32 | 4,666,906 | +0.52(+0.63%) |
May 08, 2014 | 84.00 | 84.99 | 82.63 | 82.79 | 5,558,746 | -1.49(-1.76%) |
May 07, 2014 | 83.49 | 84.33 | 82.79 | 84.28 | 3,778,628 | +0.37(+0.44%) |
May 06, 2014 | 84.12 | 84.95 | 83.85 | 83.91 | 4,905,595 | -0.67(-0.80%) |
May 05, 2014 | 83.25 | 84.70 | 82.85 | 84.58 | 3,392,505 | +0.57(+0.68%) |
May 02, 2014 | 84.55 | 84.93 | 83.46 | 84.02 | 5,779,394 | -0.25(-0.30%) |
May 01, 2014 | 83.24 | 84.61 | 82.81 | 84.27 | 4,866,448 | +0.75(+0.90%) |
Apr 30, 2014 | 83.56 | 83.90 | 82.51 | 83.52 | 5,970,035 | -0.11(-0.13%) |
Apr 29, 2014 | 83.93 | 84.04 | 82.71 | 83.63 | 5,506,530 | +0.31(+0.38%) |
Apr 28, 2014 | 83.54 | 83.96 | 80.86 | 83.31 | 8,177,568 | +0.05(+0.06%) |
Apr 25, 2014 | 84.91 | 84.91 | 83.18 | 83.26 | 6,039,334 | -1.73(-2.03%) |
Apr 24, 2014 | 85.28 | 85.57 | 83.55 | 84.99 | 8,172,017 | +0.30(+0.36%) |
Apr 23, 2014 | 86.74 | 87.03 | 83.34 | 84.68 | 14,651,914 | -4.47(-5.02%) |
Apr 22, 2014 | 87.62 | 89.46 | 87.48 | 89.16 | 5,665,336 | +1.70(+1.95%) |
Apr 21, 2014 | 87.04 | 87.51 | 85.68 | 87.45 | 3,553,576 | +1.17(+1.35%) |
Apr 17, 2014 | 86.40 | 86.29 | 86.29 | 86.29 | 4,332,025 | -0.06(-0.07%) |
Apr 16, 2014 | 86.80 | 86.87 | 85.00 | 86.35 | 4,580,071 | +0.40(+0.47%) |
Apr 15, 2014 | 85.12 | 86.68 | 83.25 | 85.94 | 6,355,688 | +1.26(+1.48%) |
Apr 14, 2014 | 84.45 | 85.85 | 83.25 | 84.69 | 7,256,671 | +1.03(+1.23%) |
Apr 11, 2014 | 84.65 | 86.75 | 83.63 | 83.66 | 9,718,051 | -1.62(-1.90%) |
Apr 10, 2014 | 89.58 | 89.64 | 84.75 | 85.28 | 8,271,745 | -4.40(-4.91%) |
Apr 09, 2014 | 88.14 | 89.82 | 87.81 | 89.68 | 4,597,471 | +1.51(+1.71%) |
Apr 08, 2014 | 89.81 | 90.03 | 87.94 | 88.17 | 5,591,770 | -0.63(-0.71%) |
Apr 07, 2014 | 88.33 | 89.49 | 87.11 | 88.80 | 6,404,509 | -0.22(-0.24%) |
Apr 04, 2014 | 93.47 | 93.70 | 88.93 | 89.02 | 6,717,896 | -3.75(-4.04%) |
Apr 03, 2014 | 94.28 | 95.10 | 92.02 | 92.77 | 3,994,179 | -1.38(-1.47%) |
Apr 02, 2014 | 94.18 | 94.98 | 93.43 | 94.15 | 3,862,377 | -0.07(-0.07%) |