Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 111.38 | 111.50 | 111.09 | 111.29 | 542,992 | +0.76(+0.69%) |
Jun 27, 2014 | 110.41 | 110.62 | 110.19 | 110.53 | 379,863 | +1.11(+1.01%) |
Jun 26, 2014 | 109.75 | 109.75 | 109.09 | 109.42 | 210,353 | +0.17(+0.15%) |
Jun 25, 2014 | 108.74 | 109.30 | 108.48 | 109.26 | 224,266 | +0.86(+0.79%) |
Jun 24, 2014 | 109.06 | 109.18 | 108.36 | 108.40 | 236,072 | -0.62(-0.57%) |
Jun 23, 2014 | 108.91 | 109.09 | 108.54 | 109.03 | 251,344 | -0.93(-0.85%) |
Jun 20, 2014 | 109.95 | 110.14 | 109.49 | 109.95 | 552,159 | +0.44(+0.40%) |
Jun 19, 2014 | 109.28 | 109.81 | 108.85 | 109.52 | 709,973 | +1.58(+1.46%) |
Jun 18, 2014 | 106.81 | 108.09 | 106.62 | 107.94 | 387,543 | +1.25(+1.17%) |
Jun 17, 2014 | 107.08 | 107.18 | 106.50 | 106.69 | 238,659 | +0.21(+0.20%) |
Jun 16, 2014 | 106.28 | 106.64 | 105.94 | 106.48 | 242,165 | +0.22(+0.21%) |
Jun 13, 2014 | 106.14 | 106.36 | 106.03 | 106.25 | 199,121 | -0.02(-0.02%) |
Jun 12, 2014 | 106.75 | 107.23 | 106.13 | 106.27 | 314,344 | +0.19(+0.18%) |
Jun 11, 2014 | 106.09 | 106.47 | 105.83 | 106.09 | 222,564 | +0.18(+0.17%) |
Jun 10, 2014 | 105.73 | 106.12 | 105.45 | 105.91 | 375,079 | -1.19(-1.11%) |
Jun 06, 2014 | 106.61 | 107.38 | 106.51 | 107.10 | 398,729 | +0.52(+0.49%) |
Jun 05, 2014 | 106.22 | 106.77 | 105.86 | 106.58 | 342,397 | +0.10(+0.10%) |
Jun 04, 2014 | 106.50 | 106.64 | 105.46 | 106.48 | 600,095 | -0.41(-0.38%) |
Jun 03, 2014 | 106.18 | 106.99 | 106.18 | 106.89 | 638,000 | +0.90(+0.85%) |
Jun 02, 2014 | 106.14 | 106.21 | 105.35 | 105.98 | 710,020 | +0.78(+0.74%) |
May 30, 2014 | 105.42 | 105.46 | 105.01 | 105.20 | 483,531 | +1.51(+1.45%) |
May 29, 2014 | 103.51 | 103.90 | 103.31 | 103.69 | 374,682 | +1.47(+1.44%) |
May 28, 2014 | 102.82 | 103.05 | 101.84 | 102.23 | 278,523 | -0.19(-0.18%) |
May 27, 2014 | 102.24 | 102.47 | 101.87 | 102.41 | 318,498 | +0.44(+0.43%) |
May 23, 2014 | 101.85 | 101.97 | 101.97 | 101.97 | 188,799 | -0.09(-0.09%) |
May 22, 2014 | 101.29 | 102.21 | 101.26 | 102.07 | 386,946 | +1.56(+1.56%) |
May 21, 2014 | 100.26 | 100.65 | 100.07 | 100.50 | 330,119 | +0.36(+0.36%) |
May 20, 2014 | 100.61 | 100.71 | 100.11 | 100.14 | 358,251 | -0.88(-0.87%) |
May 19, 2014 | 100.55 | 101.18 | 100.27 | 101.02 | 385,835 | -0.93(-0.91%) |
May 16, 2014 | 101.72 | 101.96 | 101.34 | 101.95 | 255,198 | +0.10(+0.10%) |
May 15, 2014 | 102.63 | 102.92 | 101.38 | 101.84 | 277,287 | -0.87(-0.84%) |
May 14, 2014 | 103.31 | 103.65 | 102.69 | 102.71 | 752,129 | -0.88(-0.85%) |
May 13, 2014 | 102.50 | 103.74 | 102.39 | 103.59 | 606,589 | +2.02(+1.99%) |
May 12, 2014 | 101.26 | 101.68 | 101.01 | 101.58 | 370,204 | +0.32(+0.31%) |
May 09, 2014 | 101.34 | 101.73 | 100.94 | 101.26 | 399,738 | +0.67(+0.67%) |
May 08, 2014 | 100.91 | 101.02 | 100.01 | 100.59 | 394,089 | -0.82(-0.81%) |
May 07, 2014 | 101.38 | 101.51 | 100.99 | 101.41 | 342,972 | +0.03(+0.03%) |
May 06, 2014 | 101.84 | 101.91 | 101.12 | 101.38 | 461,648 | -0.41(-0.40%) |
May 05, 2014 | 102.11 | 102.24 | 101.76 | 101.79 | 295,440 | -0.45(-0.45%) |
May 02, 2014 | 102.30 | 102.48 | 102.01 | 102.24 | 452,552 | +0.19(+0.18%) |
May 01, 2014 | 102.33 | 102.45 | 101.72 | 102.06 | 366,540 | +1.22(+1.21%) |
Apr 30, 2014 | 100.45 | 100.91 | 100.14 | 100.84 | 502,823 | +0.86(+0.86%) |
Apr 29, 2014 | 100.27 | 100.44 | 99.87 | 99.98 | 318,790 | +0.40(+0.40%) |
Apr 28, 2014 | 99.89 | 99.95 | 98.91 | 99.58 | 422,366 | +0.54(+0.54%) |
Apr 25, 2014 | 99.34 | 99.72 | 98.91 | 99.04 | 469,332 | -0.51(-0.51%) |
Apr 24, 2014 | 99.84 | 99.84 | 99.13 | 99.56 | 494,128 | -1.03(-1.03%) |
Apr 23, 2014 | 100.71 | 100.91 | 100.56 | 100.59 | 297,649 | -0.25(-0.25%) |
Apr 22, 2014 | 100.87 | 101.03 | 100.64 | 100.84 | 369,787 | -0.20(-0.20%) |
Apr 21, 2014 | 101.29 | 101.31 | 100.86 | 101.05 | 405,301 | +0.58(+0.57%) |
Apr 17, 2014 | 100.95 | 100.47 | 100.47 | 100.47 | 422,648 | -0.42(-0.41%) |
Apr 16, 2014 | 100.45 | 100.92 | 100.17 | 100.89 | 400,729 | +1.50(+1.51%) |
Apr 15, 2014 | 99.18 | 99.49 | 98.28 | 99.39 | 524,630 | -0.43(-0.43%) |
Apr 14, 2014 | 99.69 | 100.17 | 99.27 | 99.82 | 534,796 | +2.26(+2.32%) |
Apr 11, 2014 | 97.01 | 98.35 | 96.78 | 97.56 | 981,394 | +1.40(+1.45%) |
Apr 10, 2014 | 97.72 | 97.92 | 96.15 | 96.16 | 1,650,588 | -4.04(-4.03%) |
Apr 09, 2014 | 99.43 | 100.29 | 99.21 | 100.20 | 1,201,507 | -1.27(-1.26%) |
Apr 08, 2014 | 101.47 | 101.70 | 101.03 | 101.47 | 657,911 | -2.13(-2.06%) |
Apr 07, 2014 | 103.71 | 103.95 | 103.09 | 103.60 | 432,013 | +0.12(+0.12%) |
Apr 04, 2014 | 104.37 | 104.72 | 103.27 | 103.48 | 643,372 | -1.49(-1.42%) |
Apr 03, 2014 | 105.03 | 105.65 | 104.67 | 104.97 | 487,314 | -0.54(-0.51%) |
Apr 02, 2014 | 105.44 | 105.57 | 104.82 | 105.51 | 377,488 | +0.20(+0.19%) |