Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 89.36 | 89.52 | 88.79 | 88.92 | 3,224,986 | -0.17(-0.19%) |
Jun 27, 2014 | 89.75 | 89.77 | 88.27 | 89.09 | 4,435,361 | -0.41(-0.46%) |
Jun 26, 2014 | 90.12 | 90.12 | 88.25 | 89.50 | 3,076,897 | -0.21(-0.23%) |
Jun 25, 2014 | 89.17 | 90.40 | 88.85 | 89.71 | 3,521,080 | +0.47(+0.53%) |
Jun 24, 2014 | 89.74 | 90.34 | 88.90 | 89.24 | 2,665,902 | -0.26(-0.29%) |
Jun 23, 2014 | 90.66 | 90.78 | 89.02 | 89.49 | 3,082,129 | -1.38(-1.52%) |
Jun 20, 2014 | 89.04 | 90.90 | 88.52 | 90.87 | 8,320,923 | +2.34(+2.65%) |
Jun 19, 2014 | 88.73 | 88.73 | 88.03 | 88.53 | 2,935,594 | +0.27(+0.31%) |
Jun 18, 2014 | 87.47 | 88.31 | 86.77 | 88.26 | 3,392,094 | +0.99(+1.14%) |
Jun 17, 2014 | 87.70 | 87.78 | 86.89 | 87.27 | 2,803,006 | +0.01(+0.01%) |
Jun 16, 2014 | 87.14 | 87.82 | 86.93 | 87.26 | 2,853,329 | +0.10(+0.11%) |
Jun 13, 2014 | 87.64 | 87.66 | 86.61 | 87.16 | 1,939,522 | -0.13(-0.15%) |
Jun 12, 2014 | 87.25 | 87.61 | 86.85 | 87.29 | 2,399,947 | -0.11(-0.12%) |
Jun 11, 2014 | 87.86 | 88.28 | 86.84 | 87.40 | 2,897,184 | -0.57(-0.65%) |
Jun 10, 2014 | 86.96 | 88.00 | 86.92 | 87.97 | 2,534,423 | -0.54(-0.61%) |
Jun 06, 2014 | 89.26 | 89.27 | 87.91 | 88.51 | 3,406,795 | +0.06(+0.07%) |
Jun 05, 2014 | 89.65 | 89.65 | 88.34 | 88.45 | 4,147,805 | -1.06(-1.18%) |
Jun 04, 2014 | 88.27 | 89.68 | 88.06 | 89.51 | 4,057,130 | +1.52(+1.73%) |
Jun 03, 2014 | 87.48 | 88.43 | 87.29 | 87.98 | 3,292,917 | +0.50(+0.58%) |
Jun 02, 2014 | 87.68 | 87.94 | 87.01 | 87.48 | 3,648,743 | +0.35(+0.40%) |
May 30, 2014 | 87.57 | 87.57 | 86.41 | 87.13 | 2,997,307 | -0.01(-0.01%) |
May 29, 2014 | 86.97 | 87.52 | 86.77 | 87.14 | 2,822,679 | +0.25(+0.29%) |
May 28, 2014 | 87.22 | 87.43 | 86.66 | 86.89 | 3,010,687 | -0.17(-0.19%) |
May 27, 2014 | 86.94 | 87.08 | 86.18 | 87.06 | 3,346,493 | +1.17(+1.36%) |
May 23, 2014 | 86.38 | 85.89 | 85.89 | 85.89 | 3,743,544 | -0.45(-0.52%) |
May 22, 2014 | 85.02 | 86.83 | 84.89 | 86.34 | 2,282,257 | +1.08(+1.27%) |
May 21, 2014 | 84.20 | 85.52 | 84.11 | 85.26 | 3,733,988 | +0.95(+1.13%) |
May 20, 2014 | 84.74 | 84.77 | 84.05 | 84.30 | 4,292,829 | +0.11(+0.12%) |
May 19, 2014 | 83.56 | 84.49 | 83.32 | 84.20 | 4,861,951 | +0.11(+0.13%) |
May 16, 2014 | 83.28 | 84.16 | 83.08 | 84.09 | 5,582,486 | +1.24(+1.50%) |
May 15, 2014 | 84.14 | 84.38 | 82.57 | 82.85 | 3,690,258 | -1.34(-1.59%) |
May 14, 2014 | 83.49 | 84.50 | 83.02 | 84.19 | 3,957,919 | +0.95(+1.14%) |
May 13, 2014 | 83.88 | 84.27 | 83.20 | 83.24 | 4,893,861 | -0.23(-0.28%) |
May 12, 2014 | 83.51 | 84.22 | 83.22 | 83.47 | 4,745,261 | +0.18(+0.22%) |
May 09, 2014 | 82.56 | 83.36 | 81.74 | 83.29 | 4,668,337 | +0.52(+0.63%) |
May 08, 2014 | 83.98 | 84.96 | 82.61 | 82.77 | 5,560,451 | -1.49(-1.76%) |
May 07, 2014 | 83.47 | 84.30 | 82.77 | 84.25 | 3,779,787 | +0.37(+0.44%) |
May 06, 2014 | 84.09 | 84.92 | 83.83 | 83.89 | 4,907,099 | -0.67(-0.80%) |
May 05, 2014 | 83.22 | 84.68 | 82.82 | 84.56 | 3,393,545 | +0.57(+0.68%) |
May 02, 2014 | 84.52 | 84.90 | 83.43 | 83.99 | 5,781,166 | -0.25(-0.30%) |
May 01, 2014 | 83.21 | 84.58 | 82.79 | 84.24 | 4,867,940 | +0.75(+0.90%) |
Apr 30, 2014 | 83.53 | 83.88 | 82.49 | 83.49 | 5,971,866 | -0.11(-0.13%) |
Apr 29, 2014 | 83.90 | 84.01 | 82.68 | 83.60 | 5,508,219 | +0.31(+0.38%) |
Apr 28, 2014 | 83.51 | 83.93 | 80.84 | 83.29 | 8,180,076 | +0.05(+0.06%) |
Apr 25, 2014 | 84.89 | 84.89 | 83.15 | 83.24 | 6,041,186 | -1.73(-2.03%) |
Apr 24, 2014 | 85.25 | 85.54 | 83.52 | 84.96 | 8,174,523 | +0.30(+0.36%) |
Apr 23, 2014 | 86.71 | 87.00 | 83.31 | 84.66 | 14,656,408 | -4.47(-5.02%) |
Apr 22, 2014 | 87.59 | 89.44 | 87.45 | 89.13 | 5,667,074 | +1.70(+1.95%) |
Apr 21, 2014 | 87.01 | 87.48 | 85.65 | 87.43 | 3,554,665 | +1.17(+1.35%) |
Apr 17, 2014 | 86.37 | 86.26 | 86.26 | 86.26 | 4,333,354 | -0.06(-0.07%) |
Apr 16, 2014 | 86.78 | 86.84 | 84.97 | 86.32 | 4,581,476 | +0.40(+0.47%) |
Apr 15, 2014 | 85.10 | 86.66 | 83.23 | 85.92 | 6,357,637 | +1.26(+1.48%) |
Apr 14, 2014 | 84.42 | 85.83 | 83.22 | 84.66 | 7,258,897 | +1.03(+1.23%) |
Apr 11, 2014 | 84.63 | 86.72 | 83.60 | 83.63 | 9,721,032 | -1.62(-1.90%) |
Apr 10, 2014 | 89.56 | 89.62 | 84.72 | 85.25 | 8,274,281 | -4.40(-4.91%) |
Apr 09, 2014 | 88.11 | 89.80 | 87.79 | 89.65 | 4,598,881 | +1.51(+1.71%) |
Apr 08, 2014 | 89.78 | 90.00 | 87.91 | 88.14 | 5,593,485 | -0.63(-0.71%) |
Apr 07, 2014 | 88.30 | 89.46 | 87.08 | 88.77 | 6,406,473 | -0.22(-0.24%) |
Apr 04, 2014 | 93.44 | 93.67 | 88.90 | 88.99 | 6,719,956 | -3.75(-4.04%) |
Apr 03, 2014 | 94.26 | 95.07 | 91.99 | 92.74 | 3,995,404 | -1.38(-1.47%) |
Apr 02, 2014 | 94.15 | 94.95 | 93.40 | 94.12 | 3,863,562 | -0.07(-0.07%) |