Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 98.65 | 99.01 | 97.85 | 98.94 | 151,490 | +0.40(+0.41%) |
Jun 27, 2014 | 98.20 | 98.92 | 98.20 | 98.53 | 85,108 | -0.01(-0.01%) |
Jun 26, 2014 | 98.55 | 98.78 | 97.66 | 98.54 | 83,899 | -0.02(-0.02%) |
Jun 25, 2014 | 98.04 | 98.84 | 97.67 | 98.56 | 132,781 | +0.42(+0.43%) |
Jun 24, 2014 | 98.38 | 99.35 | 97.92 | 98.14 | 114,856 | -0.40(-0.41%) |
Jun 23, 2014 | 98.79 | 99.15 | 98.20 | 98.54 | 103,262 | -0.10(-0.10%) |
Jun 20, 2014 | 98.25 | 98.96 | 98.24 | 98.65 | 258,090 | +0.02(+0.02%) |
Jun 19, 2014 | 98.59 | 99.35 | 98.22 | 98.63 | 100,796 | -0.09(-0.09%) |
Jun 18, 2014 | 97.98 | 98.82 | 97.45 | 98.72 | 213,209 | +0.89(+0.91%) |
Jun 17, 2014 | 97.74 | 99.39 | 97.46 | 97.83 | 249,236 | +0.27(+0.28%) |
Jun 16, 2014 | 98.47 | 98.93 | 97.52 | 97.56 | 185,399 | -0.65(-0.66%) |
Jun 13, 2014 | 99.61 | 99.93 | 97.84 | 98.20 | 131,017 | -1.40(-1.40%) |
Jun 12, 2014 | 99.56 | 99.89 | 98.74 | 99.60 | 164,315 | -0.14(-0.14%) |
Jun 11, 2014 | 99.97 | 100.41 | 99.33 | 99.74 | 61,480 | -0.46(-0.46%) |
Jun 10, 2014 | 100.48 | 101.00 | 99.63 | 100.20 | 176,444 | -0.75(-0.74%) |
Jun 06, 2014 | 100.96 | 101.16 | 100.67 | 100.95 | 148,706 | +0.05(+0.05%) |
Jun 05, 2014 | 100.77 | 101.36 | 100.35 | 100.90 | 79,930 | +0.16(+0.16%) |
Jun 04, 2014 | 100.15 | 101.17 | 99.96 | 100.74 | 146,994 | +0.58(+0.58%) |
Jun 03, 2014 | 99.10 | 100.35 | 98.76 | 100.16 | 129,750 | +0.81(+0.82%) |
Jun 02, 2014 | 100.06 | 100.06 | 98.95 | 99.35 | 264,533 | -0.56(-0.56%) |
May 30, 2014 | 99.85 | 100.71 | 99.38 | 99.91 | 116,257 | -0.04(-0.04%) |
May 29, 2014 | 100.25 | 100.44 | 99.36 | 99.95 | 141,615 | +0.27(+0.27%) |
May 28, 2014 | 99.40 | 100.20 | 99.15 | 99.68 | 223,775 | +0.27(+0.27%) |
May 27, 2014 | 98.88 | 99.47 | 98.36 | 99.40 | 107,299 | +0.76(+0.77%) |
May 23, 2014 | 98.78 | 98.65 | 98.65 | 98.65 | 163,092 | -0.08(-0.09%) |
May 22, 2014 | 98.90 | 99.21 | 98.38 | 98.73 | 72,226 | -0.19(-0.19%) |
May 21, 2014 | 98.35 | 98.95 | 98.24 | 98.92 | 168,921 | +0.75(+0.76%) |
May 20, 2014 | 99.15 | 99.15 | 97.57 | 98.17 | 161,424 | -0.91(-0.92%) |
May 19, 2014 | 98.28 | 99.22 | 97.92 | 99.08 | 162,341 | +0.82(+0.84%) |
May 16, 2014 | 98.23 | 98.63 | 97.24 | 98.25 | 145,313 | +0.01(+0.01%) |
May 15, 2014 | 99.10 | 99.10 | 97.76 | 98.24 | 183,335 | -0.98(-0.99%) |
May 14, 2014 | 98.95 | 99.61 | 98.60 | 99.23 | 277,731 | -0.01(-0.01%) |
May 13, 2014 | 99.31 | 99.92 | 98.94 | 99.24 | 234,187 | -0.06(-0.06%) |
May 12, 2014 | 98.54 | 99.63 | 98.54 | 99.29 | 173,156 | +1.16(+1.18%) |
May 09, 2014 | 97.19 | 98.13 | 96.40 | 98.13 | 485,705 | +0.77(+0.79%) |
May 08, 2014 | 98.30 | 99.11 | 96.97 | 97.37 | 267,265 | -1.03(-1.04%) |
May 07, 2014 | 97.52 | 98.47 | 96.30 | 98.40 | 242,195 | +1.32(+1.36%) |
May 06, 2014 | 96.47 | 97.21 | 95.95 | 97.08 | 225,621 | +0.31(+0.32%) |
May 05, 2014 | 96.78 | 97.34 | 95.97 | 96.77 | 218,406 | -0.32(-0.33%) |
May 02, 2014 | 96.42 | 97.93 | 96.19 | 97.09 | 337,901 | +0.77(+0.80%) |
May 01, 2014 | 95.94 | 98.43 | 94.90 | 96.32 | 611,252 | +0.98(+1.03%) |
Apr 30, 2014 | 94.25 | 95.98 | 93.77 | 95.34 | 363,153 | +0.50(+0.53%) |
Apr 29, 2014 | 94.49 | 95.13 | 93.77 | 94.84 | 454,564 | +0.66(+0.70%) |
Apr 28, 2014 | 94.02 | 94.46 | 92.98 | 94.17 | 264,056 | +0.37(+0.40%) |
Apr 25, 2014 | 94.53 | 94.60 | 93.43 | 93.80 | 241,271 | -1.07(-1.13%) |
Apr 24, 2014 | 95.83 | 95.83 | 94.51 | 94.87 | 222,821 | -0.49(-0.51%) |
Apr 23, 2014 | 95.57 | 95.90 | 94.85 | 95.36 | 218,676 | -0.56(-0.58%) |
Apr 22, 2014 | 96.46 | 97.32 | 95.77 | 95.92 | 239,195 | -0.49(-0.50%) |
Apr 21, 2014 | 95.36 | 96.48 | 95.15 | 96.41 | 243,614 | +1.30(+1.36%) |
Apr 17, 2014 | 95.32 | 95.11 | 95.11 | 95.11 | 304,852 | -0.32(-0.33%) |
Apr 16, 2014 | 96.57 | 96.60 | 95.30 | 95.43 | 206,811 | -0.21(-0.21%) |
Apr 15, 2014 | 95.65 | 96.28 | 94.35 | 95.63 | 373,461 | +0.00(+0.00%) |
Apr 14, 2014 | 95.39 | 96.32 | 94.91 | 95.63 | 213,829 | +0.33(+0.34%) |
Apr 11, 2014 | 95.30 | 96.16 | 95.06 | 95.30 | 266,714 | -0.34(-0.35%) |
Apr 10, 2014 | 97.96 | 98.17 | 95.38 | 95.64 | 389,974 | -2.64(-2.69%) |
Apr 09, 2014 | 98.13 | 98.75 | 97.56 | 98.28 | 231,299 | +0.29(+0.30%) |
Apr 08, 2014 | 98.32 | 98.59 | 97.17 | 97.99 | 253,285 | -0.50(-0.51%) |
Apr 07, 2014 | 99.14 | 99.64 | 97.99 | 98.50 | 331,416 | -1.11(-1.12%) |
Apr 04, 2014 | 102.28 | 102.48 | 99.47 | 99.61 | 280,738 | -1.90(-1.87%) |
Apr 03, 2014 | 101.41 | 101.78 | 100.44 | 101.50 | 357,743 | +0.27(+0.27%) |
Apr 02, 2014 | 100.77 | 101.77 | 99.99 | 101.23 | 429,424 | +0.87(+0.86%) |