Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 92.43 | 93.00 | 92.14 | 92.79 | 91,131 | +0.20(+0.22%) |
Jun 27, 2014 | 92.33 | 92.59 | 92.13 | 92.59 | 32,372 | +0.00(+0.00%) |
Jun 26, 2014 | 92.62 | 92.68 | 91.55 | 92.59 | 79,420 | +0.00(+0.00%) |
Jun 25, 2014 | 91.49 | 92.68 | 91.26 | 92.59 | 122,461 | +0.40(+0.44%) |
Jun 24, 2014 | 95.48 | 95.48 | 91.94 | 92.18 | 183,370 | -2.64(-2.78%) |
Jun 23, 2014 | 94.80 | 95.23 | 94.63 | 94.82 | 244,952 | +0.19(+0.20%) |
Jun 20, 2014 | 94.31 | 94.65 | 93.88 | 94.63 | 74,658 | +0.74(+0.79%) |
Jun 19, 2014 | 93.12 | 93.88 | 92.84 | 93.88 | 164,698 | +0.86(+0.92%) |
Jun 18, 2014 | 92.04 | 93.03 | 91.88 | 93.03 | 120,650 | +0.99(+1.08%) |
Jun 17, 2014 | 91.88 | 92.06 | 91.34 | 92.03 | 108,008 | -0.08(-0.08%) |
Jun 16, 2014 | 92.01 | 92.27 | 91.53 | 92.11 | 175,948 | +0.14(+0.16%) |
Jun 13, 2014 | 91.44 | 91.97 | 90.56 | 91.97 | 160,092 | +0.88(+0.96%) |
Jun 12, 2014 | 90.78 | 91.77 | 90.65 | 91.09 | 226,396 | +0.63(+0.70%) |
Jun 11, 2014 | 89.26 | 90.57 | 89.10 | 90.46 | 130,006 | +1.05(+1.17%) |
Jun 10, 2014 | 89.77 | 89.89 | 89.21 | 89.41 | 46,362 | -0.32(-0.36%) |
Jun 06, 2014 | 89.40 | 90.01 | 89.40 | 89.74 | 37,463 | +0.54(+0.61%) |
Jun 05, 2014 | 88.71 | 89.28 | 88.23 | 89.19 | 39,009 | +0.44(+0.49%) |
Jun 04, 2014 | 88.85 | 88.94 | 88.55 | 88.75 | 108,514 | -0.01(-0.01%) |
Jun 03, 2014 | 88.56 | 88.84 | 88.14 | 88.76 | 71,935 | +0.23(+0.26%) |
Jun 02, 2014 | 89.00 | 89.00 | 88.12 | 88.53 | 87,469 | -0.25(-0.28%) |
May 30, 2014 | 88.87 | 88.87 | 88.23 | 88.78 | 100,690 | -0.03(-0.04%) |
May 29, 2014 | 87.58 | 88.85 | 87.35 | 88.82 | 46,478 | +1.27(+1.45%) |
May 28, 2014 | 87.13 | 87.79 | 86.80 | 87.55 | 52,133 | +0.65(+0.75%) |
May 27, 2014 | 86.65 | 87.02 | 86.33 | 86.90 | 116,464 | +0.43(+0.50%) |
May 23, 2014 | 86.72 | 86.47 | 86.47 | 86.47 | 42,037 | -0.69(-0.80%) |
May 22, 2014 | 87.01 | 87.55 | 86.74 | 87.17 | 75,874 | +0.23(+0.26%) |
May 21, 2014 | 86.42 | 87.00 | 86.18 | 86.94 | 41,400 | +0.98(+1.14%) |
May 20, 2014 | 86.17 | 86.52 | 85.78 | 85.96 | 34,700 | -0.26(-0.30%) |
May 19, 2014 | 85.83 | 86.66 | 85.66 | 86.22 | 52,682 | +0.43(+0.50%) |
May 16, 2014 | 86.19 | 86.19 | 85.18 | 85.79 | 45,018 | -0.32(-0.38%) |
May 15, 2014 | 86.90 | 87.07 | 85.15 | 86.11 | 69,215 | -0.98(-1.13%) |
May 14, 2014 | 87.46 | 87.61 | 86.95 | 87.09 | 51,375 | -0.24(-0.27%) |
May 13, 2014 | 87.20 | 87.62 | 86.97 | 87.33 | 60,379 | +0.44(+0.50%) |
May 12, 2014 | 86.44 | 87.02 | 86.32 | 86.89 | 35,117 | +0.85(+0.99%) |
May 09, 2014 | 86.07 | 86.24 | 85.45 | 86.04 | 80,018 | -0.06(-0.07%) |
May 08, 2014 | 87.70 | 87.73 | 86.01 | 86.10 | 91,562 | -1.93(-2.19%) |
May 07, 2014 | 87.98 | 88.31 | 86.82 | 88.03 | 120,005 | +0.74(+0.85%) |
May 06, 2014 | 87.24 | 87.96 | 86.95 | 87.28 | 102,705 | +0.38(+0.44%) |
May 05, 2014 | 86.17 | 87.04 | 85.87 | 86.90 | 58,735 | +0.27(+0.31%) |
May 02, 2014 | 86.44 | 87.17 | 86.00 | 86.63 | 69,810 | +0.35(+0.41%) |
May 01, 2014 | 86.20 | 87.42 | 85.85 | 86.28 | 135,219 | +0.04(+0.04%) |
Apr 30, 2014 | 86.53 | 86.53 | 85.73 | 86.24 | 49,374 | -0.49(-0.56%) |
Apr 29, 2014 | 86.54 | 87.31 | 86.52 | 86.73 | 70,528 | +0.71(+0.82%) |
Apr 28, 2014 | 86.30 | 86.45 | 85.11 | 86.02 | 78,221 | +0.18(+0.21%) |
Apr 25, 2014 | 86.89 | 86.92 | 85.69 | 85.84 | 45,763 | -1.35(-1.55%) |
Apr 24, 2014 | 87.07 | 87.80 | 86.89 | 87.20 | 91,307 | +0.35(+0.41%) |
Apr 23, 2014 | 86.35 | 87.05 | 86.24 | 86.84 | 73,912 | +0.55(+0.64%) |
Apr 22, 2014 | 86.36 | 86.60 | 85.64 | 86.29 | 105,923 | -0.20(-0.23%) |
Apr 21, 2014 | 86.14 | 86.56 | 85.82 | 86.49 | 174,183 | +0.35(+0.41%) |
Apr 17, 2014 | 85.08 | 86.14 | 86.14 | 86.14 | 58,810 | +0.98(+1.15%) |
Apr 16, 2014 | 84.43 | 85.16 | 84.23 | 85.16 | 119,863 | +1.34(+1.60%) |
Apr 15, 2014 | 82.56 | 83.86 | 82.36 | 83.81 | 88,028 | +1.23(+1.49%) |
Apr 14, 2014 | 82.19 | 82.91 | 81.73 | 82.58 | 112,056 | +0.97(+1.19%) |
Apr 11, 2014 | 81.35 | 82.24 | 81.35 | 81.61 | 57,516 | -0.19(-0.23%) |
Apr 10, 2014 | 82.99 | 83.36 | 81.55 | 81.80 | 89,045 | -1.39(-1.67%) |
Apr 09, 2014 | 82.67 | 83.21 | 82.03 | 83.19 | 193,645 | +0.75(+0.91%) |
Apr 08, 2014 | 81.76 | 82.47 | 81.28 | 82.44 | 79,834 | +0.96(+1.18%) |
Apr 07, 2014 | 82.87 | 82.99 | 81.17 | 81.47 | 81,374 | -1.69(-2.03%) |
Apr 04, 2014 | 84.40 | 84.62 | 83.09 | 83.16 | 56,745 | -0.50(-0.59%) |
Apr 03, 2014 | 82.62 | 84.04 | 82.62 | 83.66 | 71,065 | +1.14(+1.38%) |
Apr 02, 2014 | 82.03 | 82.60 | 81.82 | 82.52 | 113,182 | +0.47(+0.57%) |