Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 104.06 | 104.07 | 103.98 | 104.07 | 36,902 | +0.05(+0.05%) |
Jun 27, 2014 | 104.06 | 104.15 | 103.95 | 104.02 | 32,679 | +0.04(+0.04%) |
Jun 26, 2014 | 103.93 | 104.12 | 103.93 | 103.98 | 55,197 | +0.02(+0.02%) |
Jun 25, 2014 | 103.89 | 103.97 | 103.87 | 103.97 | 54,288 | +0.17(+0.16%) |
Jun 24, 2014 | 103.71 | 103.84 | 103.71 | 103.80 | 33,342 | +0.07(+0.06%) |
Jun 23, 2014 | 103.79 | 103.81 | 103.64 | 103.73 | 36,197 | +0.11(+0.11%) |
Jun 20, 2014 | 103.56 | 103.79 | 103.56 | 103.62 | 59,082 | -0.08(-0.07%) |
Jun 19, 2014 | 103.71 | 103.90 | 103.61 | 103.69 | 98,366 | -0.08(-0.08%) |
Jun 18, 2014 | 103.55 | 103.80 | 103.53 | 103.78 | 86,907 | +0.24(+0.24%) |
Jun 17, 2014 | 103.80 | 103.80 | 103.52 | 103.53 | 31,274 | -0.16(-0.15%) |
Jun 16, 2014 | 103.88 | 103.88 | 103.65 | 103.69 | 105,098 | -0.05(-0.04%) |
Jun 13, 2014 | 103.67 | 103.81 | 103.61 | 103.74 | 38,441 | -0.01(-0.01%) |
Jun 12, 2014 | 103.74 | 103.89 | 103.65 | 103.75 | 54,668 | +0.04(+0.04%) |
Jun 11, 2014 | 103.75 | 103.80 | 103.69 | 103.71 | 95,761 | +0.05(+0.05%) |
Jun 10, 2014 | 103.73 | 103.75 | 103.54 | 103.67 | 38,565 | -0.14(-0.14%) |
Jun 06, 2014 | 103.89 | 103.96 | 103.81 | 103.81 | 61,257 | -0.03(-0.03%) |
Jun 05, 2014 | 103.89 | 103.94 | 103.83 | 103.83 | 28,242 | +0.08(+0.08%) |
Jun 04, 2014 | 103.91 | 103.91 | 103.72 | 103.75 | 22,685 | -0.09(-0.09%) |
Jun 03, 2014 | 103.76 | 103.95 | 103.76 | 103.84 | 116,044 | -0.09(-0.08%) |
Jun 02, 2014 | 104.11 | 104.11 | 103.89 | 103.93 | 32,317 | -0.19(-0.19%) |
May 30, 2014 | 104.03 | 104.22 | 104.03 | 104.12 | 27,884 | -0.02(-0.02%) |
May 29, 2014 | 104.29 | 104.39 | 104.12 | 104.14 | 31,204 | -0.12(-0.12%) |
May 28, 2014 | 104.00 | 104.28 | 104.00 | 104.26 | 55,145 | +0.23(+0.22%) |
May 27, 2014 | 103.94 | 104.04 | 103.82 | 104.04 | 33,106 | +0.08(+0.08%) |
May 23, 2014 | 103.97 | 103.95 | 103.95 | 103.95 | 63,066 | +0.07(+0.07%) |
May 22, 2014 | 103.81 | 103.88 | 103.80 | 103.88 | 45,980 | -0.05(-0.05%) |
May 21, 2014 | 103.81 | 103.95 | 103.81 | 103.93 | 19,115 | -0.07(-0.07%) |
May 20, 2014 | 103.83 | 104.02 | 103.83 | 104.00 | 56,381 | +0.15(+0.14%) |
May 19, 2014 | 103.84 | 103.94 | 103.82 | 103.85 | 23,721 | +0.05(+0.04%) |
May 16, 2014 | 103.79 | 103.86 | 103.79 | 103.81 | 25,938 | -0.06(-0.06%) |
May 15, 2014 | 103.86 | 103.97 | 103.84 | 103.87 | 133,534 | +0.06(+0.05%) |
May 14, 2014 | 103.64 | 103.88 | 103.64 | 103.81 | 187,181 | +0.20(+0.19%) |
May 13, 2014 | 103.59 | 103.64 | 103.57 | 103.62 | 40,819 | +0.14(+0.14%) |
May 12, 2014 | 103.47 | 103.50 | 103.42 | 103.48 | 90,029 | -0.06(-0.05%) |
May 09, 2014 | 103.47 | 103.67 | 103.47 | 103.53 | 45,186 | -0.05(-0.05%) |
May 08, 2014 | 103.53 | 103.60 | 103.46 | 103.58 | 79,001 | +0.08(+0.08%) |
May 07, 2014 | 103.32 | 103.49 | 103.32 | 103.49 | 55,900 | +0.08(+0.08%) |
May 06, 2014 | 103.40 | 103.41 | 103.30 | 103.41 | 36,353 | +0.06(+0.06%) |
May 05, 2014 | 103.37 | 103.47 | 103.21 | 103.34 | 1,110,008 | -0.14(-0.14%) |
May 02, 2014 | 103.33 | 103.54 | 103.30 | 103.48 | 26,578 | +0.02(+0.02%) |
May 01, 2014 | 103.33 | 103.56 | 103.33 | 103.47 | 35,821 | +0.04(+0.04%) |
Apr 30, 2014 | 103.23 | 103.46 | 103.23 | 103.42 | 58,785 | +0.23(+0.22%) |
Apr 29, 2014 | 103.18 | 103.24 | 103.11 | 103.20 | 28,797 | +0.03(+0.03%) |
Apr 28, 2014 | 103.24 | 103.32 | 103.11 | 103.17 | 19,368 | -0.06(-0.05%) |
Apr 25, 2014 | 103.28 | 103.37 | 103.23 | 103.23 | 30,208 | +0.02(+0.02%) |
Apr 24, 2014 | 103.05 | 103.22 | 103.05 | 103.21 | 281,279 | +0.06(+0.06%) |
Apr 23, 2014 | 103.19 | 103.25 | 103.09 | 103.14 | 33,529 | +0.10(+0.10%) |
Apr 22, 2014 | 103.11 | 103.11 | 102.98 | 103.04 | 28,111 | -0.08(-0.08%) |
Apr 21, 2014 | 103.10 | 103.16 | 103.07 | 103.12 | 26,118 | +0.08(+0.08%) |
Apr 17, 2014 | 103.23 | 103.04 | 103.04 | 103.04 | 38,473 | -0.24(-0.23%) |
Apr 16, 2014 | 103.29 | 103.38 | 103.24 | 103.28 | 45,318 | -0.19(-0.18%) |
Apr 15, 2014 | 103.27 | 103.53 | 103.27 | 103.47 | 46,986 | +0.04(+0.04%) |
Apr 14, 2014 | 103.36 | 103.48 | 103.35 | 103.42 | 27,997 | -0.13(-0.13%) |
Apr 11, 2014 | 103.47 | 103.56 | 103.42 | 103.56 | 135,370 | +0.15(+0.15%) |
Apr 10, 2014 | 103.39 | 103.54 | 103.25 | 103.41 | 44,336 | +0.10(+0.10%) |
Apr 09, 2014 | 102.99 | 103.34 | 102.98 | 103.30 | 253,264 | +0.23(+0.22%) |
Apr 08, 2014 | 103.08 | 103.11 | 103.05 | 103.08 | 83,913 | +0.01(+0.01%) |
Apr 07, 2014 | 103.02 | 103.15 | 103.01 | 103.07 | 111,138 | +0.12(+0.12%) |
Apr 04, 2014 | 102.89 | 103.05 | 102.70 | 102.95 | 75,396 | +0.24(+0.24%) |
Apr 03, 2014 | 102.67 | 102.81 | 102.67 | 102.70 | 32,633 | +0.01(+0.01%) |
Apr 02, 2014 | 102.74 | 102.90 | 102.58 | 102.69 | 48,982 | -0.12(-0.12%) |