Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 93.56 | 93.94 | 93.13 | 93.18 | 1,713,529 | -0.27(-0.29%) |
Jun 27, 2014 | 93.56 | 93.66 | 93.06 | 93.45 | 3,061,558 | -0.12(-0.13%) |
Jun 26, 2014 | 94.06 | 94.27 | 93.28 | 93.57 | 1,540,747 | -0.51(-0.54%) |
Jun 25, 2014 | 93.86 | 94.23 | 93.60 | 94.08 | 1,446,208 | -0.03(-0.03%) |
Jun 24, 2014 | 93.48 | 94.28 | 93.12 | 94.11 | 2,356,152 | +0.88(+0.95%) |
Jun 23, 2014 | 93.22 | 93.31 | 92.66 | 93.23 | 1,855,079 | -0.11(-0.12%) |
Jun 20, 2014 | 94.39 | 94.39 | 93.13 | 93.35 | 3,665,882 | -0.73(-0.77%) |
Jun 19, 2014 | 94.32 | 94.33 | 93.69 | 94.07 | 2,021,414 | -0.01(-0.01%) |
Jun 18, 2014 | 93.59 | 94.14 | 93.11 | 94.08 | 2,603,674 | +0.66(+0.71%) |
Jun 17, 2014 | 93.38 | 93.69 | 93.17 | 93.42 | 1,860,470 | +0.02(+0.02%) |
Jun 16, 2014 | 93.31 | 93.43 | 93.01 | 93.40 | 1,825,602 | +0.11(+0.11%) |
Jun 13, 2014 | 93.62 | 93.62 | 92.79 | 93.30 | 1,520,175 | -0.11(-0.12%) |
Jun 12, 2014 | 93.97 | 94.21 | 93.11 | 93.41 | 1,758,383 | -0.65(-0.69%) |
Jun 11, 2014 | 94.24 | 94.62 | 93.85 | 94.06 | 1,375,127 | -0.70(-0.73%) |
Jun 10, 2014 | 94.97 | 95.26 | 94.59 | 94.75 | 1,305,628 | -0.91(-0.96%) |
Jun 06, 2014 | 95.23 | 95.68 | 95.14 | 95.67 | 2,063,303 | +0.39(+0.41%) |
Jun 05, 2014 | 94.67 | 95.43 | 94.45 | 95.28 | 3,216,930 | +1.17(+1.24%) |
Jun 04, 2014 | 93.29 | 94.26 | 93.27 | 94.11 | 1,597,922 | +0.65(+0.69%) |
Jun 03, 2014 | 93.43 | 93.86 | 93.27 | 93.47 | 1,392,998 | -0.14(-0.15%) |
Jun 02, 2014 | 93.73 | 93.98 | 93.49 | 93.60 | 1,336,650 | -0.28(-0.29%) |
May 30, 2014 | 92.74 | 93.94 | 92.25 | 93.88 | 3,240,860 | +1.52(+1.65%) |
May 29, 2014 | 92.71 | 93.21 | 91.85 | 92.36 | 3,663,694 | -0.08(-0.09%) |
May 28, 2014 | 92.24 | 93.01 | 92.21 | 92.44 | 2,942,485 | +0.30(+0.32%) |
May 27, 2014 | 93.05 | 93.23 | 91.94 | 92.14 | 3,178,304 | -0.87(-0.93%) |
May 23, 2014 | 93.11 | 93.01 | 93.01 | 93.01 | 1,359,799 | +0.22(+0.24%) |
May 22, 2014 | 92.67 | 93.05 | 92.57 | 92.79 | 832,391 | +0.12(+0.13%) |
May 21, 2014 | 93.13 | 93.31 | 92.37 | 92.67 | 2,116,158 | -0.49(-0.53%) |
May 20, 2014 | 93.69 | 93.95 | 93.04 | 93.16 | 2,610,039 | -1.00(-1.07%) |
May 19, 2014 | 93.13 | 94.31 | 92.95 | 94.16 | 2,717,642 | +0.62(+0.66%) |
May 16, 2014 | 92.71 | 93.72 | 92.54 | 93.55 | 2,652,469 | +1.02(+1.10%) |
May 15, 2014 | 92.86 | 92.89 | 91.94 | 92.53 | 2,318,296 | -0.63(-0.68%) |
May 14, 2014 | 93.64 | 93.94 | 92.94 | 93.16 | 1,548,890 | -0.65(-0.69%) |
May 13, 2014 | 93.83 | 94.06 | 93.64 | 93.81 | 1,514,939 | -0.18(-0.19%) |
May 12, 2014 | 93.40 | 94.31 | 93.24 | 93.99 | 2,389,457 | +0.90(+0.97%) |
May 09, 2014 | 92.41 | 93.31 | 92.21 | 93.08 | 2,422,934 | +0.53(+0.58%) |
May 08, 2014 | 91.22 | 92.62 | 91.13 | 92.55 | 3,152,650 | +2.22(+2.46%) |
May 07, 2014 | 91.02 | 91.23 | 90.04 | 90.33 | 3,648,036 | -0.69(-0.75%) |
May 06, 2014 | 92.19 | 92.36 | 90.97 | 91.02 | 2,341,578 | -1.34(-1.45%) |
May 05, 2014 | 92.82 | 92.82 | 91.91 | 92.36 | 1,688,652 | -0.53(-0.57%) |
May 02, 2014 | 93.69 | 93.69 | 92.82 | 92.89 | 1,637,692 | -0.33(-0.35%) |
May 01, 2014 | 93.32 | 93.58 | 92.72 | 93.22 | 1,444,341 | -0.10(-0.10%) |
Apr 30, 2014 | 92.80 | 93.38 | 92.58 | 93.32 | 2,015,798 | +0.23(+0.24%) |
Apr 29, 2014 | 93.08 | 93.54 | 92.90 | 93.09 | 1,950,759 | -0.15(-0.16%) |
Apr 28, 2014 | 92.85 | 94.07 | 92.85 | 93.25 | 3,735,870 | +0.47(+0.50%) |
Apr 25, 2014 | 92.65 | 93.01 | 92.12 | 92.78 | 2,134,084 | -0.02(-0.02%) |
Apr 24, 2014 | 92.69 | 93.02 | 92.08 | 92.79 | 2,387,705 | +0.19(+0.21%) |
Apr 23, 2014 | 91.54 | 92.76 | 91.42 | 92.60 | 2,457,075 | +0.99(+1.08%) |
Apr 22, 2014 | 91.96 | 92.15 | 91.57 | 91.61 | 2,852,856 | -0.44(-0.47%) |
Apr 21, 2014 | 91.57 | 92.04 | 91.48 | 92.04 | 2,260,916 | +0.48(+0.53%) |
Apr 17, 2014 | 91.58 | 91.56 | 91.56 | 91.56 | 2,056,542 | +0.01(+0.01%) |
Apr 16, 2014 | 91.00 | 91.67 | 90.57 | 91.55 | 3,010,434 | +1.15(+1.28%) |
Apr 15, 2014 | 90.82 | 91.12 | 89.91 | 90.40 | 2,632,066 | -0.40(-0.44%) |
Apr 14, 2014 | 90.75 | 91.16 | 89.97 | 90.80 | 3,121,936 | +0.39(+0.43%) |
Apr 11, 2014 | 89.90 | 90.98 | 89.87 | 90.41 | 3,840,945 | +0.00(+0.00%) |
Apr 10, 2014 | 92.06 | 92.32 | 90.30 | 90.41 | 4,045,682 | -0.78(-0.86%) |
Apr 09, 2014 | 90.93 | 91.27 | 90.44 | 91.20 | 3,590,178 | +0.31(+0.35%) |
Apr 08, 2014 | 89.19 | 90.95 | 89.04 | 90.88 | 4,771,725 | +1.51(+1.69%) |
Apr 07, 2014 | 89.33 | 89.65 | 89.03 | 89.37 | 3,863,440 | +0.11(+0.13%) |
Apr 04, 2014 | 90.31 | 90.35 | 89.24 | 89.26 | 3,374,333 | -0.85(-0.94%) |
Apr 03, 2014 | 90.14 | 90.47 | 89.77 | 90.11 | 2,876,441 | +0.12(+0.13%) |
Apr 02, 2014 | 90.27 | 90.36 | 89.49 | 89.99 | 4,077,478 | -0.25(-0.28%) |