Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 103.05 | 103.68 | 102.76 | 103.61 | 39,141,400 | +0.41(+0.40%) |
Jun 27, 2014 | 102.09 | 103.35 | 102.06 | 103.21 | 44,174,560 | +0.69(+0.67%) |
Jun 26, 2014 | 102.73 | 102.75 | 101.68 | 102.52 | 32,120,742 | -0.17(-0.17%) |
Jun 25, 2014 | 101.22 | 102.73 | 101.21 | 102.69 | 39,403,904 | +0.86(+0.85%) |
Jun 24, 2014 | 102.68 | 103.70 | 101.73 | 101.83 | 45,117,412 | -1.10(-1.07%) |
Jun 23, 2014 | 103.34 | 103.39 | 102.64 | 102.93 | 24,385,564 | -0.20(-0.19%) |
Jun 20, 2014 | 102.80 | 103.17 | 102.53 | 103.13 | 34,519,024 | +0.34(+0.33%) |
Jun 19, 2014 | 103.06 | 103.11 | 102.12 | 102.79 | 35,428,360 | +0.09(+0.08%) |
Jun 18, 2014 | 101.95 | 102.74 | 101.60 | 102.70 | 42,808,300 | +0.69(+0.68%) |
Jun 17, 2014 | 101.20 | 102.43 | 100.97 | 102.01 | 71,691,632 | +0.71(+0.71%) |
Jun 16, 2014 | 100.72 | 101.30 | 100.38 | 101.30 | 34,450,616 | +0.49(+0.49%) |
Jun 13, 2014 | 100.88 | 101.09 | 100.00 | 100.81 | 38,733,076 | +0.17(+0.17%) |
Jun 12, 2014 | 100.97 | 101.09 | 100.21 | 100.63 | 45,279,284 | -0.62(-0.61%) |
Jun 11, 2014 | 101.19 | 101.45 | 100.64 | 101.25 | 33,957,040 | -0.50(-0.49%) |
Jun 10, 2014 | 101.71 | 101.89 | 101.13 | 101.75 | 45,615,400 | +0.69(+0.68%) |
Jun 06, 2014 | 100.53 | 101.16 | 100.39 | 101.06 | 52,578,232 | +0.96(+0.96%) |
Jun 05, 2014 | 98.30 | 100.19 | 97.75 | 100.10 | 75,880,360 | +2.06(+2.10%) |
Jun 04, 2014 | 97.22 | 98.17 | 96.94 | 98.04 | 33,010,420 | +0.38(+0.39%) |
Jun 03, 2014 | 97.36 | 97.99 | 96.90 | 97.66 | 35,667,632 | -0.24(-0.24%) |
Jun 02, 2014 | 98.61 | 98.64 | 97.12 | 97.89 | 46,281,404 | -0.53(-0.54%) |
May 30, 2014 | 98.84 | 98.92 | 97.97 | 98.43 | 44,554,916 | -0.44(-0.45%) |
May 29, 2014 | 98.84 | 99.06 | 98.29 | 98.87 | 29,302,936 | +0.33(+0.34%) |
May 28, 2014 | 98.84 | 98.95 | 98.13 | 98.54 | 42,079,468 | -0.51(-0.52%) |
May 27, 2014 | 98.28 | 99.28 | 98.24 | 99.05 | 51,892,244 | +1.40(+1.44%) |
May 23, 2014 | 96.53 | 97.65 | 97.65 | 97.65 | 48,897,268 | +0.87(+0.90%) |
May 22, 2014 | 95.90 | 96.85 | 95.60 | 96.78 | 28,569,526 | +1.18(+1.23%) |
May 21, 2014 | 95.63 | 96.05 | 94.67 | 95.60 | 59,933,564 | +0.49(+0.51%) |
May 20, 2014 | 96.35 | 96.38 | 94.55 | 95.11 | 95,418,216 | -1.47(-1.53%) |
May 19, 2014 | 95.30 | 96.84 | 95.02 | 96.59 | 40,229,244 | +1.03(+1.08%) |
May 16, 2014 | 95.00 | 95.60 | 94.21 | 95.56 | 51,219,252 | +0.60(+0.63%) |
May 15, 2014 | 95.12 | 95.24 | 93.70 | 94.96 | 85,738,552 | -0.65(-0.68%) |
May 14, 2014 | 96.89 | 96.91 | 95.43 | 95.60 | 72,658,128 | -1.58(-1.62%) |
May 13, 2014 | 98.01 | 98.42 | 97.10 | 97.18 | 66,593,208 | -0.96(-0.98%) |
May 12, 2014 | 96.53 | 98.58 | 96.38 | 98.14 | 87,304,240 | +2.18(+2.27%) |
May 09, 2014 | 94.79 | 95.98 | 94.43 | 95.96 | 55,508,888 | +0.87(+0.92%) |
May 08, 2014 | 95.96 | 97.01 | 94.79 | 95.09 | 65,910,972 | -0.97(-1.01%) |
May 07, 2014 | 96.11 | 96.32 | 94.56 | 96.05 | 72,154,472 | +0.06(+0.06%) |
May 06, 2014 | 97.16 | 97.42 | 95.92 | 95.99 | 50,138,612 | -1.59(-1.63%) |
May 05, 2014 | 96.91 | 97.83 | 96.39 | 97.58 | 28,595,918 | -0.12(-0.12%) |
May 02, 2014 | 97.75 | 98.65 | 97.40 | 97.70 | 49,823,532 | +0.08(+0.08%) |
May 01, 2014 | 97.46 | 98.35 | 96.40 | 97.62 | 90,130,232 | -0.03(-0.04%) |
Apr 30, 2014 | 96.70 | 97.73 | 95.89 | 97.66 | 48,317,968 | +0.65(+0.67%) |
Apr 29, 2014 | 97.17 | 97.66 | 96.72 | 97.01 | 38,835,612 | +0.24(+0.25%) |
Apr 28, 2014 | 97.69 | 98.15 | 95.34 | 96.77 | 74,971,344 | -0.57(-0.58%) |
Apr 25, 2014 | 98.70 | 98.73 | 96.99 | 97.34 | 66,954,572 | -1.74(-1.76%) |
Apr 24, 2014 | 99.96 | 100.00 | 98.27 | 99.08 | 50,683,136 | -0.25(-0.25%) |
Apr 23, 2014 | 99.84 | 100.09 | 99.22 | 99.33 | 38,584,440 | -0.63(-0.63%) |
Apr 22, 2014 | 99.10 | 100.31 | 98.96 | 99.96 | 43,891,436 | +1.02(+1.03%) |
Apr 21, 2014 | 98.66 | 99.01 | 97.92 | 98.94 | 36,614,872 | +0.46(+0.47%) |
Apr 17, 2014 | 97.67 | 98.48 | 98.48 | 98.48 | 57,647,656 | +0.49(+0.50%) |
Apr 16, 2014 | 97.62 | 98.06 | 97.00 | 97.99 | 55,781,848 | +1.06(+1.09%) |
Apr 15, 2014 | 96.87 | 97.43 | 94.76 | 96.94 | 88,107,560 | +0.38(+0.39%) |
Apr 14, 2014 | 97.28 | 97.65 | 95.63 | 96.56 | 71,842,384 | +0.27(+0.28%) |
Apr 11, 2014 | 96.84 | 97.88 | 95.81 | 96.29 | 81,420,864 | -1.35(-1.38%) |
Apr 10, 2014 | 100.38 | 100.39 | 97.15 | 97.64 | 83,379,064 | -2.87(-2.86%) |
Apr 09, 2014 | 99.42 | 100.51 | 98.98 | 100.51 | 48,956,948 | +1.43(+1.44%) |
Apr 08, 2014 | 98.38 | 99.59 | 97.85 | 99.08 | 68,892,152 | +0.69(+0.70%) |
Apr 07, 2014 | 99.38 | 99.63 | 97.75 | 98.39 | 78,272,656 | -1.46(-1.46%) |
Apr 04, 2014 | 102.87 | 103.01 | 99.44 | 99.85 | 99,008,032 | -2.36(-2.31%) |
Apr 03, 2014 | 103.26 | 103.29 | 101.76 | 102.21 | 43,514,992 | -1.05(-1.01%) |
Apr 02, 2014 | 103.16 | 103.33 | 102.66 | 103.26 | 38,777,616 | +0.46(+0.45%) |