Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 90.19 | 90.19 | 89.65 | 89.76 | 2,997,513 | -0.28(-0.31%) |
Jun 27, 2014 | 89.72 | 90.28 | 89.65 | 90.04 | 3,162,433 | -0.03(-0.03%) |
Jun 26, 2014 | 90.08 | 90.23 | 89.33 | 90.07 | 2,373,391 | +0.05(+0.06%) |
Jun 25, 2014 | 89.61 | 90.48 | 89.54 | 90.02 | 2,109,194 | +0.35(+0.39%) |
Jun 24, 2014 | 90.06 | 90.62 | 89.64 | 89.67 | 2,240,196 | -0.63(-0.69%) |
Jun 23, 2014 | 90.93 | 91.05 | 90.25 | 90.30 | 2,218,487 | -0.67(-0.74%) |
Jun 20, 2014 | 90.58 | 91.05 | 90.36 | 90.97 | 6,709,670 | +0.42(+0.46%) |
Jun 19, 2014 | 90.57 | 90.69 | 90.23 | 90.55 | 2,490,146 | +0.10(+0.11%) |
Jun 18, 2014 | 90.19 | 90.48 | 89.47 | 90.45 | 2,139,354 | +0.40(+0.45%) |
Jun 17, 2014 | 89.62 | 90.23 | 89.39 | 90.04 | 1,929,980 | +0.23(+0.26%) |
Jun 16, 2014 | 89.57 | 89.94 | 89.36 | 89.81 | 1,999,129 | -0.02(-0.03%) |
Jun 13, 2014 | 89.96 | 90.08 | 89.51 | 89.84 | 2,196,111 | +0.18(+0.20%) |
Jun 12, 2014 | 90.83 | 90.83 | 89.47 | 89.66 | 2,935,251 | -0.84(-0.93%) |
Jun 11, 2014 | 90.65 | 90.85 | 90.36 | 90.50 | 2,377,529 | -0.35(-0.39%) |
Jun 10, 2014 | 90.85 | 91.00 | 90.53 | 90.85 | 2,645,484 | +0.21(+0.23%) |
Jun 06, 2014 | 90.23 | 90.64 | 89.94 | 90.64 | 2,823,966 | +0.58(+0.65%) |
Jun 05, 2014 | 89.46 | 90.08 | 88.92 | 90.06 | 2,461,123 | +0.91(+1.02%) |
Jun 04, 2014 | 89.56 | 89.61 | 89.15 | 89.15 | 2,129,623 | -0.39(-0.44%) |
Jun 03, 2014 | 89.04 | 89.69 | 88.74 | 89.54 | 3,285,246 | +0.36(+0.40%) |
Jun 02, 2014 | 89.15 | 89.56 | 88.79 | 89.19 | 2,679,566 | -0.14(-0.16%) |
May 30, 2014 | 89.05 | 89.41 | 88.85 | 89.33 | 6,236,671 | +0.10(+0.11%) |
May 29, 2014 | 88.67 | 89.25 | 88.48 | 89.23 | 2,584,846 | +0.60(+0.68%) |
May 28, 2014 | 88.87 | 88.92 | 88.40 | 88.63 | 2,499,170 | -0.01(-0.01%) |
May 27, 2014 | 88.67 | 88.73 | 88.44 | 88.63 | 2,413,336 | +0.19(+0.21%) |
May 23, 2014 | 87.88 | 88.45 | 88.45 | 88.45 | 1,929,921 | +0.39(+0.45%) |
May 22, 2014 | 88.18 | 88.33 | 87.89 | 88.05 | 1,571,638 | -0.09(-0.11%) |
May 21, 2014 | 87.59 | 88.23 | 87.59 | 88.15 | 2,618,731 | +0.72(+0.82%) |
May 20, 2014 | 88.28 | 88.47 | 87.22 | 87.43 | 2,959,244 | -0.90(-1.02%) |
May 19, 2014 | 87.33 | 88.53 | 87.27 | 88.33 | 2,452,686 | +0.34(+0.38%) |
May 16, 2014 | 87.86 | 88.03 | 87.23 | 87.99 | 3,050,263 | +0.09(+0.11%) |
May 15, 2014 | 88.26 | 88.37 | 87.30 | 87.90 | 3,830,823 | -0.39(-0.44%) |
May 14, 2014 | 88.83 | 89.01 | 88.16 | 88.28 | 3,389,717 | -0.52(-0.58%) |
May 13, 2014 | 89.16 | 89.39 | 88.73 | 88.80 | 2,719,390 | -0.24(-0.27%) |
May 12, 2014 | 88.39 | 89.12 | 88.35 | 89.04 | 4,765,966 | +0.92(+1.05%) |
May 09, 2014 | 87.63 | 88.14 | 87.44 | 88.12 | 3,357,051 | +0.32(+0.36%) |
May 08, 2014 | 87.83 | 88.61 | 87.60 | 87.80 | 3,110,685 | -0.19(-0.22%) |
May 07, 2014 | 87.27 | 88.06 | 86.77 | 88.00 | 3,590,099 | +1.15(+1.33%) |
May 06, 2014 | 87.46 | 87.55 | 86.77 | 86.84 | 3,589,297 | -0.82(-0.94%) |
May 05, 2014 | 86.75 | 87.94 | 86.44 | 87.67 | 4,348,039 | +0.31(+0.35%) |
May 02, 2014 | 88.30 | 88.43 | 87.20 | 87.36 | 9,236,254 | -0.43(-0.49%) |
May 01, 2014 | 86.97 | 88.21 | 86.74 | 87.79 | 6,404,886 | +1.07(+1.24%) |
Apr 30, 2014 | 85.81 | 86.79 | 85.62 | 86.72 | 4,657,595 | +0.96(+1.12%) |
Apr 29, 2014 | 85.96 | 85.98 | 85.14 | 85.76 | 2,920,622 | +0.20(+0.23%) |
Apr 28, 2014 | 85.68 | 86.26 | 84.77 | 85.56 | 3,599,731 | +0.42(+0.49%) |
Apr 25, 2014 | 85.10 | 85.39 | 84.60 | 85.14 | 3,357,174 | -0.06(-0.07%) |
Apr 24, 2014 | 85.03 | 85.41 | 84.17 | 85.20 | 4,567,728 | -0.84(-0.97%) |
Apr 23, 2014 | 86.54 | 86.59 | 85.97 | 86.03 | 4,566,961 | -0.56(-0.65%) |
Apr 22, 2014 | 86.35 | 86.99 | 86.12 | 86.59 | 3,591,256 | +0.17(+0.19%) |
Apr 21, 2014 | 85.57 | 86.48 | 85.53 | 86.42 | 2,856,846 | +0.55(+0.65%) |
Apr 17, 2014 | 85.60 | 85.87 | 85.87 | 85.87 | 4,243,396 | +0.60(+0.70%) |
Apr 16, 2014 | 84.27 | 85.28 | 84.05 | 85.27 | 3,424,481 | +1.67(+2.00%) |
Apr 15, 2014 | 83.09 | 83.76 | 82.31 | 83.60 | 3,398,829 | +0.59(+0.71%) |
Apr 14, 2014 | 83.20 | 83.24 | 82.31 | 83.01 | 3,301,089 | +0.47(+0.57%) |
Apr 11, 2014 | 83.15 | 83.38 | 82.54 | 82.54 | 3,798,724 | -0.98(-1.18%) |
Apr 10, 2014 | 84.62 | 85.06 | 83.48 | 83.53 | 4,580,537 | -1.17(-1.38%) |
Apr 09, 2014 | 84.17 | 84.71 | 83.86 | 84.69 | 4,279,914 | +0.62(+0.74%) |
Apr 08, 2014 | 83.82 | 84.26 | 83.19 | 84.07 | 4,641,131 | +0.27(+0.33%) |
Apr 07, 2014 | 84.67 | 84.95 | 83.79 | 83.79 | 4,475,995 | -0.91(-1.07%) |
Apr 04, 2014 | 85.35 | 85.89 | 84.65 | 84.70 | 4,387,300 | -0.17(-0.21%) |
Apr 03, 2014 | 84.93 | 85.53 | 84.60 | 84.88 | 4,292,510 | +0.09(+0.10%) |
Apr 02, 2014 | 84.78 | 84.95 | 84.37 | 84.79 | 5,263,158 | -0.33(-0.39%) |