Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 97.36 | 97.48 | 96.76 | 96.95 | 925,374 | +0.83(+0.86%) |
Jun 27, 2014 | 95.72 | 96.25 | 95.33 | 96.12 | 974,762 | +1.43(+1.51%) |
Jun 26, 2014 | 95.22 | 95.36 | 94.47 | 94.69 | 2,343,666 | -1.10(-1.15%) |
Jun 25, 2014 | 95.24 | 95.84 | 95.24 | 95.79 | 417,465 | +0.33(+0.34%) |
Jun 24, 2014 | 95.43 | 95.82 | 95.33 | 95.46 | 573,654 | -0.10(-0.10%) |
Jun 23, 2014 | 95.14 | 95.64 | 95.11 | 95.56 | 674,160 | -0.95(-0.99%) |
Jun 20, 2014 | 96.43 | 96.79 | 96.25 | 96.52 | 556,268 | +0.11(+0.12%) |
Jun 19, 2014 | 96.66 | 96.82 | 96.13 | 96.40 | 772,981 | -0.45(-0.46%) |
Jun 18, 2014 | 96.46 | 96.91 | 95.78 | 96.85 | 919,808 | -0.99(-1.01%) |
Jun 17, 2014 | 97.37 | 97.86 | 97.31 | 97.84 | 443,713 | +0.21(+0.22%) |
Jun 16, 2014 | 97.73 | 97.99 | 97.43 | 97.63 | 348,902 | -0.43(-0.44%) |
Jun 13, 2014 | 98.50 | 98.69 | 97.89 | 98.06 | 728,815 | -0.39(-0.39%) |
Jun 12, 2014 | 98.59 | 98.91 | 98.10 | 98.45 | 412,571 | +0.84(+0.86%) |
Jun 11, 2014 | 97.36 | 97.79 | 97.20 | 97.61 | 358,962 | +0.16(+0.16%) |
Jun 10, 2014 | 96.71 | 97.66 | 96.65 | 97.45 | 533,593 | +0.88(+0.91%) |
Jun 06, 2014 | 96.49 | 96.64 | 95.84 | 96.57 | 728,326 | -1.17(-1.20%) |
Jun 05, 2014 | 97.23 | 98.06 | 97.20 | 97.74 | 402,941 | +0.04(+0.04%) |
Jun 04, 2014 | 97.93 | 98.17 | 97.13 | 97.70 | 554,089 | -0.42(-0.43%) |
Jun 03, 2014 | 97.38 | 98.77 | 97.19 | 98.12 | 1,203,458 | +0.68(+0.70%) |
Jun 02, 2014 | 97.74 | 97.78 | 97.08 | 97.44 | 847,073 | -0.66(-0.68%) |
May 30, 2014 | 98.05 | 98.45 | 97.79 | 98.11 | 417,843 | +0.78(+0.80%) |
May 29, 2014 | 97.29 | 97.60 | 96.90 | 97.33 | 429,968 | +1.61(+1.68%) |
May 28, 2014 | 95.75 | 96.03 | 95.43 | 95.72 | 541,923 | -1.69(-1.74%) |
May 27, 2014 | 97.47 | 97.67 | 97.13 | 97.41 | 276,337 | -0.12(-0.12%) |
May 23, 2014 | 97.42 | 97.54 | 97.54 | 97.54 | 333,700 | -1.14(-1.16%) |
May 22, 2014 | 98.98 | 99.23 | 98.64 | 98.68 | 303,970 | +0.24(+0.24%) |
May 21, 2014 | 98.06 | 98.47 | 97.79 | 98.44 | 422,041 | +1.12(+1.15%) |
May 20, 2014 | 97.82 | 98.01 | 97.16 | 97.32 | 389,198 | -1.30(-1.31%) |
May 19, 2014 | 98.93 | 99.10 | 98.27 | 98.62 | 429,760 | -0.87(-0.87%) |
May 16, 2014 | 99.52 | 99.72 | 99.00 | 99.49 | 912,942 | +1.91(+1.96%) |
May 15, 2014 | 97.28 | 97.97 | 97.05 | 97.57 | 774,112 | +1.58(+1.65%) |
May 14, 2014 | 96.20 | 96.36 | 95.78 | 95.99 | 493,163 | +0.08(+0.09%) |
May 13, 2014 | 96.07 | 96.29 | 95.61 | 95.91 | 405,390 | +0.06(+0.06%) |
May 12, 2014 | 95.70 | 95.91 | 95.49 | 95.84 | 336,853 | +0.62(+0.65%) |
May 09, 2014 | 95.43 | 95.53 | 94.89 | 95.23 | 489,741 | +0.69(+0.73%) |
May 08, 2014 | 94.37 | 94.82 | 94.31 | 94.53 | 358,638 | +0.03(+0.03%) |
May 07, 2014 | 94.18 | 94.81 | 94.17 | 94.50 | 423,540 | +0.12(+0.13%) |
May 06, 2014 | 94.49 | 94.82 | 94.35 | 94.38 | 324,941 | +0.05(+0.06%) |
May 05, 2014 | 93.61 | 94.35 | 93.38 | 94.33 | 240,440 | +0.21(+0.23%) |
May 02, 2014 | 93.73 | 94.33 | 93.58 | 94.12 | 315,772 | -0.13(-0.14%) |
May 01, 2014 | 94.28 | 94.50 | 93.98 | 94.25 | 449,602 | +0.72(+0.77%) |
Apr 30, 2014 | 93.86 | 93.86 | 93.01 | 93.53 | 722,780 | +0.05(+0.05%) |
Apr 29, 2014 | 93.46 | 93.80 | 93.32 | 93.48 | 374,677 | +0.08(+0.08%) |
Apr 28, 2014 | 93.23 | 93.72 | 92.94 | 93.41 | 625,223 | +0.56(+0.60%) |
Apr 25, 2014 | 92.82 | 92.95 | 92.49 | 92.85 | 453,470 | +0.17(+0.18%) |
Apr 24, 2014 | 92.74 | 92.91 | 92.52 | 92.68 | 644,452 | -0.31(-0.34%) |
Apr 23, 2014 | 93.51 | 93.69 | 92.81 | 93.00 | 774,472 | -1.43(-1.52%) |
Apr 22, 2014 | 95.54 | 95.54 | 94.13 | 94.43 | 1,024,183 | -0.04(-0.04%) |
Apr 21, 2014 | 94.84 | 94.84 | 94.37 | 94.47 | 428,012 | +0.15(+0.16%) |
Apr 17, 2014 | 93.81 | 94.31 | 94.31 | 94.31 | 1,159,418 | -3.09(-3.17%) |
Apr 16, 2014 | 97.90 | 97.95 | 96.99 | 97.40 | 822,635 | -0.22(-0.23%) |
Apr 15, 2014 | 97.51 | 97.81 | 96.90 | 97.62 | 786,472 | -0.26(-0.26%) |
Apr 14, 2014 | 98.34 | 98.41 | 97.25 | 97.88 | 1,017,528 | +2.59(+2.72%) |
Apr 11, 2014 | 94.99 | 95.74 | 94.99 | 95.29 | 481,748 | -0.62(-0.64%) |
Apr 10, 2014 | 96.87 | 97.16 | 95.82 | 95.91 | 690,408 | -0.75(-0.78%) |
Apr 09, 2014 | 97.24 | 97.24 | 96.00 | 96.66 | 790,539 | +0.70(+0.73%) |
Apr 08, 2014 | 95.59 | 96.09 | 95.26 | 95.96 | 821,839 | +2.29(+2.45%) |
Apr 07, 2014 | 94.12 | 94.25 | 93.67 | 93.67 | 419,527 | +0.08(+0.09%) |
Apr 04, 2014 | 93.55 | 94.61 | 93.38 | 93.58 | 504,106 | +0.42(+0.45%) |
Apr 03, 2014 | 93.17 | 93.28 | 92.79 | 93.16 | 368,602 | -0.11(-0.11%) |
Apr 02, 2014 | 93.17 | 93.49 | 92.99 | 93.27 | 896,309 | -0.71(-0.75%) |