Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 90.00 | 90.16 | 89.42 | 89.55 | 3,202,242 | -0.17(-0.19%) |
Jun 27, 2014 | 90.38 | 90.41 | 88.89 | 89.72 | 4,404,081 | -0.42(-0.46%) |
Jun 26, 2014 | 90.76 | 90.76 | 88.88 | 90.14 | 3,055,198 | -0.21(-0.23%) |
Jun 25, 2014 | 89.80 | 91.04 | 89.48 | 90.35 | 3,496,248 | +0.48(+0.53%) |
Jun 24, 2014 | 90.38 | 90.98 | 89.53 | 89.87 | 2,647,101 | -0.26(-0.29%) |
Jun 23, 2014 | 91.30 | 91.43 | 89.65 | 90.13 | 3,060,392 | -1.39(-1.52%) |
Jun 20, 2014 | 89.67 | 91.54 | 89.14 | 91.52 | 8,262,240 | +2.36(+2.65%) |
Jun 19, 2014 | 89.36 | 89.36 | 88.65 | 89.16 | 2,914,891 | +0.27(+0.31%) |
Jun 18, 2014 | 88.09 | 88.94 | 87.38 | 88.89 | 3,368,171 | +1.00(+1.14%) |
Jun 17, 2014 | 88.33 | 88.40 | 87.51 | 87.89 | 2,783,237 | +0.01(+0.01%) |
Jun 16, 2014 | 87.76 | 88.45 | 87.55 | 87.88 | 2,833,207 | +0.10(+0.11%) |
Jun 13, 2014 | 88.27 | 88.28 | 87.23 | 87.78 | 1,925,844 | -0.13(-0.15%) |
Jun 12, 2014 | 87.87 | 88.23 | 87.46 | 87.91 | 2,383,021 | -0.11(-0.12%) |
Jun 11, 2014 | 88.49 | 88.91 | 87.46 | 88.02 | 2,876,752 | -0.57(-0.65%) |
Jun 10, 2014 | 87.58 | 88.63 | 87.53 | 88.59 | 2,516,549 | -0.54(-0.61%) |
Jun 06, 2014 | 89.89 | 89.90 | 88.53 | 89.14 | 3,382,769 | +0.06(+0.07%) |
Jun 05, 2014 | 90.29 | 90.29 | 88.97 | 89.08 | 4,118,553 | -1.07(-1.18%) |
Jun 04, 2014 | 88.89 | 90.32 | 88.68 | 90.14 | 4,028,518 | +1.54(+1.73%) |
Jun 03, 2014 | 88.10 | 89.06 | 87.91 | 88.61 | 3,269,694 | +0.51(+0.58%) |
Jun 02, 2014 | 88.30 | 88.56 | 87.63 | 88.10 | 3,623,010 | +0.35(+0.40%) |
May 30, 2014 | 88.19 | 88.19 | 87.03 | 87.75 | 2,976,169 | -0.01(-0.01%) |
May 29, 2014 | 87.59 | 88.14 | 87.38 | 87.76 | 2,802,772 | +0.25(+0.29%) |
May 28, 2014 | 87.84 | 88.05 | 87.28 | 87.51 | 2,989,454 | -0.17(-0.19%) |
May 27, 2014 | 87.56 | 87.70 | 86.79 | 87.68 | 3,322,892 | +1.18(+1.36%) |
May 23, 2014 | 87.00 | 86.50 | 86.50 | 86.50 | 3,717,143 | -0.45(-0.52%) |
May 22, 2014 | 85.63 | 87.45 | 85.50 | 86.95 | 2,266,162 | +1.09(+1.27%) |
May 21, 2014 | 84.79 | 86.13 | 84.70 | 85.86 | 3,707,654 | +0.96(+1.13%) |
May 20, 2014 | 85.34 | 85.38 | 84.65 | 84.90 | 4,262,554 | +0.11(+0.12%) |
May 19, 2014 | 84.16 | 85.09 | 83.92 | 84.79 | 4,827,663 | +0.11(+0.13%) |
May 16, 2014 | 83.87 | 84.76 | 83.67 | 84.69 | 5,543,115 | +1.25(+1.50%) |
May 15, 2014 | 84.73 | 84.98 | 83.16 | 83.44 | 3,664,233 | -1.35(-1.59%) |
May 14, 2014 | 84.08 | 85.10 | 83.61 | 84.79 | 3,930,006 | +0.95(+1.14%) |
May 13, 2014 | 84.48 | 84.87 | 83.80 | 83.83 | 4,859,347 | -0.23(-0.28%) |
May 12, 2014 | 84.11 | 84.82 | 83.81 | 84.07 | 4,711,796 | +0.19(+0.22%) |
May 09, 2014 | 83.14 | 83.95 | 82.32 | 83.88 | 4,635,414 | +0.53(+0.63%) |
May 08, 2014 | 84.57 | 85.56 | 83.19 | 83.35 | 5,521,236 | -1.50(-1.76%) |
May 07, 2014 | 84.06 | 84.90 | 83.35 | 84.85 | 3,753,130 | +0.37(+0.44%) |
May 06, 2014 | 84.69 | 85.53 | 84.42 | 84.48 | 4,872,492 | -0.68(-0.80%) |
May 05, 2014 | 83.81 | 85.28 | 83.41 | 85.16 | 3,369,612 | +0.57(+0.68%) |
May 02, 2014 | 85.12 | 85.50 | 84.02 | 84.59 | 5,740,395 | -0.26(-0.30%) |
May 01, 2014 | 83.80 | 85.18 | 83.38 | 84.84 | 4,833,609 | +0.76(+0.90%) |
Apr 30, 2014 | 84.13 | 84.47 | 83.07 | 84.08 | 5,929,750 | -0.11(-0.13%) |
Apr 29, 2014 | 84.50 | 84.61 | 83.27 | 84.20 | 5,469,373 | +0.32(+0.38%) |
Apr 28, 2014 | 84.11 | 84.53 | 81.41 | 83.88 | 8,122,387 | +0.05(+0.06%) |
Apr 25, 2014 | 85.49 | 85.49 | 83.74 | 83.83 | 5,998,581 | -1.74(-2.03%) |
Apr 24, 2014 | 85.86 | 86.15 | 84.11 | 85.56 | 8,116,873 | +0.30(+0.36%) |
Apr 23, 2014 | 87.33 | 87.62 | 83.90 | 85.26 | 14,553,045 | -4.50(-5.02%) |
Apr 22, 2014 | 88.21 | 90.07 | 88.07 | 89.76 | 5,627,107 | +1.72(+1.95%) |
Apr 21, 2014 | 87.63 | 88.10 | 86.26 | 88.05 | 3,529,597 | +1.17(+1.35%) |
Apr 17, 2014 | 86.99 | 86.87 | 86.87 | 86.87 | 4,302,793 | -0.06(-0.07%) |
Apr 16, 2014 | 87.39 | 87.46 | 85.57 | 86.93 | 4,549,165 | +0.41(+0.47%) |
Apr 15, 2014 | 85.70 | 87.27 | 83.82 | 86.53 | 6,312,800 | +1.26(+1.48%) |
Apr 14, 2014 | 85.02 | 86.44 | 83.81 | 85.26 | 7,207,704 | +1.04(+1.23%) |
Apr 11, 2014 | 85.23 | 87.34 | 84.20 | 84.23 | 9,652,475 | -1.63(-1.90%) |
Apr 10, 2014 | 90.19 | 90.25 | 85.32 | 85.86 | 8,215,928 | -4.43(-4.91%) |
Apr 09, 2014 | 88.74 | 90.43 | 88.41 | 90.29 | 4,566,448 | +1.52(+1.71%) |
Apr 08, 2014 | 90.42 | 90.64 | 88.54 | 88.77 | 5,554,037 | -0.63(-0.71%) |
Apr 07, 2014 | 88.93 | 90.09 | 87.70 | 89.40 | 6,361,292 | -0.22(-0.24%) |
Apr 04, 2014 | 94.10 | 94.34 | 89.53 | 89.62 | 6,672,564 | -3.78(-4.04%) |
Apr 03, 2014 | 94.93 | 95.75 | 92.65 | 93.40 | 3,967,227 | -1.39(-1.47%) |
Apr 02, 2014 | 94.82 | 95.62 | 94.07 | 94.79 | 3,836,314 | -0.07(-0.07%) |