Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 103.58 | 104.75 | 102.72 | 104.43 | 2,611,643 | +1.69(+1.64%) |
Jun 27, 2014 | 102.54 | 102.85 | 101.53 | 102.74 | 1,730,773 | +0.10(+0.10%) |
Jun 26, 2014 | 103.09 | 103.09 | 101.26 | 102.64 | 1,435,295 | -0.37(-0.36%) |
Jun 25, 2014 | 102.31 | 103.17 | 101.70 | 103.01 | 1,895,734 | +0.88(+0.86%) |
Jun 24, 2014 | 102.43 | 103.75 | 101.86 | 102.13 | 2,734,652 | +0.00(+0.00%) |
Jun 23, 2014 | 102.13 | 102.99 | 101.55 | 102.13 | 2,438,515 | +0.15(+0.15%) |
Jun 20, 2014 | 102.49 | 103.46 | 101.70 | 101.98 | 5,896,248 | -0.22(-0.22%) |
Jun 19, 2014 | 102.36 | 102.54 | 101.32 | 102.20 | 2,831,127 | -0.11(-0.11%) |
Jun 18, 2014 | 103.91 | 104.00 | 101.55 | 102.31 | 3,189,776 | -0.93(-0.90%) |
Jun 17, 2014 | 102.01 | 103.95 | 101.81 | 103.24 | 5,342,310 | +1.24(+1.22%) |
Jun 16, 2014 | 98.19 | 102.20 | 98.06 | 102.00 | 4,453,685 | +3.53(+3.58%) |
Jun 13, 2014 | 99.30 | 99.59 | 98.18 | 98.47 | 2,266,119 | -0.15(-0.15%) |
Jun 12, 2014 | 99.35 | 99.74 | 97.97 | 98.62 | 3,011,798 | -1.04(-1.04%) |
Jun 11, 2014 | 98.36 | 100.81 | 97.65 | 99.66 | 5,528,080 | +2.52(+2.59%) |
Jun 10, 2014 | 97.50 | 97.70 | 94.96 | 97.14 | 6,282,960 | -2.87(-2.87%) |
Jun 06, 2014 | 100.35 | 100.49 | 99.31 | 100.01 | 2,289,877 | +0.13(+0.13%) |
Jun 05, 2014 | 98.05 | 100.20 | 97.86 | 99.88 | 4,075,969 | +2.07(+2.12%) |
Jun 04, 2014 | 97.40 | 98.16 | 96.88 | 97.81 | 2,288,783 | +0.31(+0.32%) |
Jun 03, 2014 | 96.75 | 98.58 | 96.67 | 97.50 | 3,726,549 | +0.35(+0.36%) |
Jun 02, 2014 | 96.73 | 97.26 | 96.05 | 97.15 | 2,092,880 | +0.52(+0.54%) |
May 30, 2014 | 96.54 | 97.35 | 96.14 | 96.63 | 3,130,098 | +0.02(+0.02%) |
May 29, 2014 | 96.40 | 96.99 | 95.67 | 96.61 | 2,347,305 | +0.58(+0.60%) |
May 28, 2014 | 95.90 | 96.83 | 95.41 | 96.03 | 2,837,277 | +0.53(+0.55%) |
May 27, 2014 | 94.63 | 95.71 | 94.47 | 95.50 | 2,770,097 | +1.23(+1.30%) |
May 23, 2014 | 94.27 | 94.27 | 94.27 | 0 | +0.70(+0.75%) | |
May 22, 2014 | 92.47 | 94.01 | 92.47 | 93.57 | 1,965,874 | +0.85(+0.92%) |
May 21, 2014 | 92.11 | 93.17 | 91.96 | 92.72 | 2,788,954 | +1.35(+1.48%) |
May 20, 2014 | 91.69 | 92.26 | 90.65 | 91.37 | 2,132,319 | -0.24(-0.26%) |
May 19, 2014 | 90.73 | 91.97 | 90.63 | 91.61 | 2,356,597 | +0.62(+0.68%) |
May 16, 2014 | 88.58 | 91.41 | 88.29 | 90.99 | 3,718,080 | +2.67(+3.02%) |
May 15, 2014 | 90.04 | 90.44 | 87.68 | 88.32 | 3,820,490 | -1.57(-1.75%) |
May 14, 2014 | 91.18 | 91.31 | 89.57 | 89.89 | 2,569,728 | -1.20(-1.32%) |
May 13, 2014 | 91.23 | 92.14 | 90.65 | 91.09 | 2,475,927 | +0.16(+0.18%) |
May 12, 2014 | 89.76 | 91.24 | 89.26 | 90.93 | 3,238,262 | +2.09(+2.35%) |
May 09, 2014 | 88.15 | 88.96 | 87.33 | 88.84 | 3,149,231 | +0.23(+0.26%) |
May 08, 2014 | 87.57 | 90.46 | 87.50 | 88.61 | 5,276,925 | +1.65(+1.90%) |
May 07, 2014 | 86.06 | 87.62 | 84.70 | 86.96 | 4,457,890 | +0.70(+0.81%) |
May 06, 2014 | 86.71 | 87.65 | 85.75 | 86.26 | 2,711,136 | -0.60(-0.69%) |
May 05, 2014 | 85.90 | 87.10 | 85.83 | 86.86 | 3,037,002 | +1.22(+1.42%) |
May 02, 2014 | 85.35 | 86.56 | 85.05 | 85.64 | 2,886,254 | +0.59(+0.69%) |
May 01, 2014 | 85.00 | 86.28 | 84.30 | 85.05 | 3,092,606 | +0.08(+0.09%) |
Apr 30, 2014 | 84.57 | 85.40 | 84.04 | 84.97 | 2,539,176 | +0.31(+0.37%) |
Apr 29, 2014 | 84.79 | 85.25 | 84.09 | 84.66 | 1,959,287 | +0.28(+0.33%) |
Apr 28, 2014 | 84.75 | 85.83 | 82.87 | 84.38 | 3,447,893 | +0.03(+0.04%) |
Apr 25, 2014 | 84.40 | 85.14 | 83.98 | 84.35 | 3,556,608 | -0.84(-0.99%) |
Apr 24, 2014 | 85.14 | 85.47 | 83.31 | 85.19 | 3,420,084 | +0.54(+0.64%) |
Apr 23, 2014 | 84.71 | 85.29 | 84.19 | 84.65 | 3,115,785 | -0.15(-0.18%) |
Apr 22, 2014 | 83.65 | 85.20 | 83.44 | 84.80 | 3,868,275 | +1.15(+1.37%) |
Apr 21, 2014 | 83.46 | 84.36 | 82.95 | 83.65 | 4,581,792 | +0.66(+0.80%) |
Apr 17, 2014 | 82.99 | 82.99 | 82.99 | 0 | +7.14(+9.41%) | |
Apr 16, 2014 | 76.24 | 77.50 | 74.82 | 75.85 | 4,829,650 | +0.51(+0.68%) |
Apr 15, 2014 | 74.75 | 75.66 | 73.55 | 75.34 | 3,593,996 | +0.69(+0.92%) |
Apr 14, 2014 | 74.10 | 75.33 | 73.76 | 74.65 | 4,010,909 | +1.00(+1.36%) |
Apr 11, 2014 | 74.83 | 75.22 | 73.11 | 73.65 | 6,062,911 | -2.04(-2.70%) |
Apr 10, 2014 | 78.94 | 78.99 | 75.54 | 75.69 | 6,011,277 | -2.97(-3.78%) |
Apr 09, 2014 | 79.09 | 79.26 | 77.82 | 78.66 | 4,569,083 | -0.08(-0.10%) |
Apr 08, 2014 | 77.58 | 79.07 | 76.85 | 78.74 | 4,988,716 | +1.20(+1.55%) |
Apr 07, 2014 | 80.77 | 81.01 | 77.38 | 77.54 | 6,538,072 | -3.41(-4.21%) |
Apr 04, 2014 | 83.10 | 85.37 | 80.83 | 80.95 | 6,332,021 | -1.27(-1.54%) |
Apr 03, 2014 | 82.45 | 82.94 | 81.67 | 82.22 | 3,366,306 | -0.14(-0.17%) |
Apr 02, 2014 | 83.05 | 83.45 | 81.79 | 82.36 | 3,179,312 | -0.76(-0.91%) |