Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 89.83 | 90.18 | 89.83 | 89.95 | 20,755 | +0.12(+0.14%) |
Jun 27, 2014 | 89.39 | 89.83 | 89.39 | 89.82 | 5,240 | +0.42(+0.47%) |
Jun 26, 2014 | 89.68 | 89.68 | 88.91 | 89.41 | 11,304 | -0.19(-0.21%) |
Jun 25, 2014 | 88.74 | 89.61 | 88.74 | 89.59 | 8,622 | +0.59(+0.66%) |
Jun 24, 2014 | 89.33 | 90.03 | 88.94 | 89.01 | 167,716 | -0.47(-0.53%) |
Jun 23, 2014 | 89.33 | 89.51 | 89.18 | 89.48 | 14,072 | +0.21(+0.23%) |
Jun 20, 2014 | 89.33 | 89.33 | 88.98 | 89.27 | 9,339 | -0.15(-0.17%) |
Jun 19, 2014 | 89.82 | 89.82 | 89.12 | 89.42 | 16,652 | -0.25(-0.27%) |
Jun 18, 2014 | 89.26 | 89.70 | 88.96 | 89.67 | 6,819 | +0.49(+0.55%) |
Jun 17, 2014 | 88.79 | 89.40 | 88.79 | 89.18 | 27,034 | +0.30(+0.34%) |
Jun 16, 2014 | 88.59 | 89.01 | 88.42 | 88.88 | 6,909 | +0.11(+0.13%) |
Jun 13, 2014 | 88.57 | 88.91 | 88.31 | 88.76 | 44,564 | +0.64(+0.73%) |
Jun 12, 2014 | 88.88 | 89.01 | 88.00 | 88.12 | 14,872 | -0.91(-1.02%) |
Jun 11, 2014 | 88.87 | 89.16 | 88.76 | 89.03 | 9,421 | +0.01(+0.02%) |
Jun 10, 2014 | 88.71 | 89.14 | 88.71 | 89.01 | 9,326 | +0.30(+0.33%) |
Jun 06, 2014 | 88.62 | 88.72 | 88.52 | 88.72 | 15,894 | +0.63(+0.72%) |
Jun 05, 2014 | 87.55 | 88.21 | 87.20 | 88.08 | 89,864 | +0.72(+0.82%) |
Jun 04, 2014 | 87.06 | 87.45 | 86.86 | 87.37 | 12,165 | +0.20(+0.23%) |
Jun 03, 2014 | 87.01 | 87.30 | 86.89 | 87.17 | 43,991 | -0.08(-0.09%) |
Jun 02, 2014 | 87.29 | 87.34 | 86.94 | 87.24 | 8,573 | -0.18(-0.20%) |
May 30, 2014 | 87.66 | 87.66 | 87.05 | 87.42 | 41,626 | -0.05(-0.05%) |
May 29, 2014 | 87.20 | 87.57 | 87.15 | 87.47 | 17,822 | +0.39(+0.44%) |
May 28, 2014 | 87.26 | 87.28 | 86.98 | 87.08 | 11,683 | -0.18(-0.21%) |
May 27, 2014 | 86.58 | 87.26 | 86.57 | 87.26 | 21,094 | +0.86(+0.99%) |
May 23, 2014 | 85.65 | 86.41 | 86.41 | 86.41 | 20,897 | +0.59(+0.69%) |
May 22, 2014 | 85.49 | 85.81 | 85.18 | 85.81 | 9,697 | +0.51(+0.60%) |
May 21, 2014 | 84.78 | 85.30 | 84.77 | 85.30 | 32,214 | +0.76(+0.90%) |
May 20, 2014 | 84.89 | 85.12 | 84.37 | 84.54 | 8,985 | -0.53(-0.62%) |
May 19, 2014 | 84.25 | 85.08 | 84.25 | 85.07 | 17,172 | +0.85(+1.01%) |
May 16, 2014 | 83.98 | 84.28 | 83.35 | 84.22 | 15,627 | +0.52(+0.62%) |
May 15, 2014 | 84.30 | 84.40 | 83.33 | 83.70 | 15,103 | -0.67(-0.79%) |
May 14, 2014 | 84.74 | 84.94 | 84.33 | 84.37 | 15,120 | -0.66(-0.78%) |
May 13, 2014 | 85.01 | 85.42 | 84.83 | 85.03 | 28,127 | +0.01(+0.01%) |
May 12, 2014 | 84.06 | 85.03 | 84.06 | 85.02 | 41,877 | +1.52(+1.82%) |
May 09, 2014 | 83.29 | 83.57 | 82.76 | 83.50 | 28,022 | +0.29(+0.35%) |
May 08, 2014 | 82.90 | 84.32 | 82.79 | 83.21 | 66,026 | -0.07(-0.08%) |
May 07, 2014 | 83.66 | 83.71 | 82.28 | 83.28 | 35,362 | -0.26(-0.32%) |
May 06, 2014 | 84.52 | 84.53 | 83.54 | 83.54 | 12,873 | -1.12(-1.33%) |
May 05, 2014 | 84.04 | 84.70 | 83.68 | 84.66 | 23,954 | +0.23(+0.27%) |
May 02, 2014 | 84.88 | 84.88 | 84.37 | 84.44 | 20,812 | -0.13(-0.16%) |
May 01, 2014 | 84.67 | 85.21 | 84.37 | 84.57 | 12,237 | +0.15(+0.18%) |
Apr 30, 2014 | 83.83 | 84.47 | 83.62 | 84.42 | 40,580 | +0.31(+0.37%) |
Apr 29, 2014 | 83.51 | 84.25 | 83.37 | 84.11 | 122,449 | +0.64(+0.77%) |
Apr 28, 2014 | 83.46 | 83.89 | 82.53 | 83.46 | 46,368 | +0.28(+0.34%) |
Apr 25, 2014 | 84.16 | 84.17 | 83.11 | 83.18 | 17,284 | -1.73(-2.03%) |
Apr 24, 2014 | 85.59 | 85.60 | 84.09 | 84.91 | 22,955 | +0.45(+0.54%) |
Apr 23, 2014 | 85.25 | 85.25 | 84.41 | 84.45 | 18,670 | -0.74(-0.87%) |
Apr 22, 2014 | 84.80 | 85.43 | 84.69 | 85.20 | 15,140 | +0.54(+0.63%) |
Apr 21, 2014 | 84.58 | 84.76 | 84.19 | 84.66 | 11,632 | +0.30(+0.36%) |
Apr 17, 2014 | 84.08 | 84.36 | 84.36 | 84.36 | 13,154 | -0.06(-0.07%) |
Apr 16, 2014 | 84.16 | 84.44 | 83.41 | 84.42 | 201,871 | +1.03(+1.23%) |
Apr 15, 2014 | 83.31 | 83.67 | 81.85 | 83.39 | 48,209 | +0.40(+0.48%) |
Apr 14, 2014 | 82.75 | 83.42 | 82.32 | 82.99 | 16,889 | +0.74(+0.89%) |
Apr 11, 2014 | 82.64 | 83.38 | 82.00 | 82.26 | 57,387 | -1.20(-1.44%) |
Apr 10, 2014 | 85.94 | 85.94 | 83.15 | 83.46 | 24,448 | -2.34(-2.72%) |
Apr 09, 2014 | 84.84 | 85.80 | 84.58 | 85.79 | 18,713 | +1.48(+1.76%) |
Apr 08, 2014 | 83.59 | 84.45 | 83.46 | 84.31 | 74,024 | +0.77(+0.93%) |
Apr 07, 2014 | 83.80 | 84.45 | 82.92 | 83.54 | 59,718 | -0.81(-0.96%) |
Apr 04, 2014 | 86.94 | 86.94 | 84.09 | 84.35 | 22,834 | -2.04(-2.36%) |
Apr 03, 2014 | 87.31 | 87.36 | 86.14 | 86.39 | 9,649 | -0.63(-0.73%) |
Apr 02, 2014 | 87.34 | 87.34 | 86.80 | 87.02 | 43,528 | +0.00(+0.00%) |