Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 93.71 | 94.14 | 93.67 | 93.91 | 19,664,852 | +0.16(+0.17%) |
Jun 27, 2014 | 93.21 | 93.77 | 93.19 | 93.75 | 22,881,506 | +0.41(+0.44%) |
Jun 26, 2014 | 93.35 | 93.36 | 92.62 | 93.34 | 22,548,764 | +0.05(+0.05%) |
Jun 25, 2014 | 92.49 | 93.45 | 92.48 | 93.29 | 29,923,152 | +0.59(+0.64%) |
Jun 24, 2014 | 92.79 | 93.57 | 92.43 | 92.70 | 31,895,462 | -0.09(-0.10%) |
Jun 23, 2014 | 92.73 | 92.82 | 92.51 | 92.79 | 20,793,156 | +0.02(+0.02%) |
Jun 20, 2014 | 92.70 | 92.87 | 92.53 | 92.77 | 25,897,494 | -0.14(-0.15%) |
Jun 19, 2014 | 93.10 | 93.17 | 92.49 | 92.91 | 38,376,720 | -0.06(-0.06%) |
Jun 18, 2014 | 92.55 | 93.10 | 91.98 | 92.97 | 34,328,080 | +0.52(+0.56%) |
Jun 17, 2014 | 92.34 | 92.70 | 92.18 | 92.45 | 19,965,376 | +0.05(+0.05%) |
Jun 16, 2014 | 92.16 | 92.67 | 91.96 | 92.40 | 25,182,684 | +0.08(+0.09%) |
Jun 13, 2014 | 92.47 | 92.55 | 91.92 | 92.32 | 39,449,996 | +0.27(+0.29%) |
Jun 12, 2014 | 92.69 | 92.79 | 91.73 | 92.05 | 35,098,340 | -0.84(-0.90%) |
Jun 11, 2014 | 92.59 | 93.02 | 92.50 | 92.89 | 21,776,496 | -0.02(-0.02%) |
Jun 10, 2014 | 92.67 | 92.96 | 92.56 | 92.91 | 20,561,428 | +0.09(+0.10%) |
Jun 06, 2014 | 92.66 | 92.82 | 92.45 | 92.82 | 22,680,644 | +0.53(+0.57%) |
Jun 05, 2014 | 91.61 | 92.46 | 91.29 | 92.29 | 35,532,960 | +0.77(+0.84%) |
Jun 04, 2014 | 90.96 | 91.67 | 90.81 | 91.52 | 19,361,672 | +0.34(+0.37%) |
Jun 03, 2014 | 90.91 | 91.33 | 90.80 | 91.18 | 21,718,566 | -0.04(-0.04%) |
Jun 02, 2014 | 91.43 | 91.44 | 90.64 | 91.22 | 27,911,952 | -0.09(-0.10%) |
May 30, 2014 | 91.33 | 91.45 | 90.83 | 91.31 | 29,916,900 | +0.01(+0.01%) |
May 29, 2014 | 91.05 | 91.31 | 90.86 | 91.30 | 33,006,748 | +0.58(+0.64%) |
May 28, 2014 | 90.97 | 91.10 | 90.64 | 90.72 | 30,462,306 | -0.28(-0.31%) |
May 27, 2014 | 90.28 | 91.02 | 90.20 | 91.00 | 29,665,566 | +1.12(+1.25%) |
May 23, 2014 | 89.32 | 89.88 | 89.88 | 89.88 | 22,687,300 | +0.49(+0.55%) |
May 22, 2014 | 88.94 | 89.45 | 88.80 | 89.39 | 22,500,766 | +0.55(+0.62%) |
May 21, 2014 | 88.16 | 88.89 | 88.11 | 88.84 | 35,112,900 | +0.84(+0.95%) |
May 20, 2014 | 88.28 | 88.60 | 87.64 | 88.00 | 33,668,316 | -0.32(-0.36%) |
May 19, 2014 | 87.47 | 88.46 | 87.30 | 88.32 | 29,014,400 | +0.61(+0.70%) |
May 16, 2014 | 87.24 | 87.76 | 86.64 | 87.71 | 66,807,316 | +0.57(+0.66%) |
May 15, 2014 | 87.81 | 87.96 | 86.58 | 87.14 | 59,369,312 | -0.69(-0.79%) |
May 14, 2014 | 88.03 | 88.35 | 87.62 | 87.83 | 25,295,314 | -0.46(-0.52%) |
May 13, 2014 | 88.32 | 88.61 | 88.12 | 88.29 | 26,778,842 | +0.06(+0.07%) |
May 12, 2014 | 87.31 | 88.26 | 87.24 | 88.23 | 38,868,388 | +1.43(+1.65%) |
May 09, 2014 | 86.41 | 86.86 | 85.85 | 86.80 | 35,081,528 | +0.32(+0.37%) |
May 08, 2014 | 86.26 | 87.53 | 86.05 | 86.48 | 46,507,832 | -0.08(-0.09%) |
May 07, 2014 | 87.00 | 87.08 | 85.53 | 86.56 | 61,070,376 | -0.25(-0.29%) |
May 06, 2014 | 87.83 | 87.86 | 86.77 | 86.81 | 33,284,030 | -1.14(-1.30%) |
May 05, 2014 | 86.98 | 87.96 | 86.76 | 87.95 | 27,303,734 | +0.46(+0.53%) |
May 02, 2014 | 87.94 | 88.11 | 87.28 | 87.49 | 40,074,152 | -0.16(-0.18%) |
May 01, 2014 | 87.53 | 88.15 | 87.31 | 87.65 | 36,297,728 | +0.26(+0.30%) |
Apr 30, 2014 | 86.79 | 87.48 | 86.54 | 87.39 | 38,152,760 | +0.23(+0.26%) |
Apr 29, 2014 | 86.75 | 87.32 | 86.31 | 87.16 | 36,497,108 | +0.69(+0.80%) |
Apr 28, 2014 | 86.58 | 87.11 | 85.11 | 86.47 | 57,420,352 | +0.28(+0.32%) |
Apr 25, 2014 | 87.08 | 87.17 | 85.98 | 86.19 | 44,341,588 | -1.40(-1.60%) |
Apr 24, 2014 | 88.20 | 88.21 | 86.65 | 87.59 | 48,822,268 | +0.83(+0.96%) |
Apr 23, 2014 | 87.55 | 87.56 | 86.71 | 86.76 | 32,792,548 | -0.77(-0.88%) |
Apr 22, 2014 | 87.10 | 87.75 | 86.99 | 87.53 | 31,767,756 | +0.69(+0.79%) |
Apr 21, 2014 | 86.41 | 86.84 | 86.00 | 86.84 | 25,871,240 | +0.64(+0.74%) |
Apr 17, 2014 | 85.85 | 86.20 | 86.20 | 86.20 | 53,719,500 | +0.02(+0.02%) |
Apr 16, 2014 | 85.83 | 86.18 | 85.09 | 86.18 | 45,495,448 | +1.13(+1.33%) |
Apr 15, 2014 | 85.06 | 85.54 | 83.28 | 85.05 | 81,894,336 | +0.28(+0.33%) |
Apr 14, 2014 | 84.85 | 85.22 | 83.99 | 84.77 | 46,398,200 | +0.66(+0.78%) |
Apr 11, 2014 | 84.34 | 85.44 | 83.91 | 84.11 | 93,657,424 | -0.99(-1.16%) |
Apr 10, 2014 | 87.87 | 87.88 | 84.86 | 85.10 | 71,577,296 | -2.72(-3.10%) |
Apr 09, 2014 | 86.67 | 87.87 | 86.43 | 87.82 | 45,557,844 | +1.48(+1.71%) |
Apr 08, 2014 | 85.65 | 86.46 | 85.35 | 86.34 | 51,444,344 | +0.79(+0.92%) |
Apr 07, 2014 | 85.84 | 86.63 | 84.95 | 85.55 | 83,093,424 | -0.82(-0.95%) |
Apr 04, 2014 | 89.29 | 89.41 | 86.14 | 86.37 | 131,213,232 | -2.36(-2.66%) |
Apr 03, 2014 | 89.55 | 89.68 | 88.22 | 88.73 | 30,109,840 | -0.71(-0.79%) |
Apr 02, 2014 | 89.59 | 89.68 | 89.03 | 89.44 | 30,208,252 | +0.23(+0.26%) |