Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 88.45 | 88.45 | 88.08 | 88.25 | 104,126 | -0.19(-0.21%) |
Jun 27, 2014 | 87.96 | 88.46 | 87.91 | 88.43 | 65,003 | +0.30(+0.34%) |
Jun 26, 2014 | 88.31 | 88.35 | 87.58 | 88.13 | 92,599 | -0.09(-0.11%) |
Jun 25, 2014 | 87.85 | 88.35 | 87.83 | 88.23 | 225,856 | +0.15(+0.17%) |
Jun 24, 2014 | 88.85 | 89.24 | 88.04 | 88.08 | 88,403 | -0.94(-1.06%) |
Jun 23, 2014 | 89.55 | 89.55 | 88.80 | 89.01 | 69,202 | -0.47(-0.53%) |
Jun 20, 2014 | 89.11 | 89.52 | 89.11 | 89.49 | 104,244 | +0.39(+0.44%) |
Jun 19, 2014 | 89.00 | 89.17 | 88.74 | 89.10 | 108,053 | +0.22(+0.25%) |
Jun 18, 2014 | 88.50 | 88.94 | 88.10 | 88.88 | 101,586 | +0.47(+0.54%) |
Jun 17, 2014 | 88.09 | 88.59 | 87.87 | 88.41 | 151,706 | +0.31(+0.36%) |
Jun 16, 2014 | 88.01 | 88.25 | 87.70 | 88.09 | 518,948 | -0.07(-0.08%) |
Jun 13, 2014 | 87.91 | 88.38 | 87.80 | 88.16 | 93,461 | +0.25(+0.29%) |
Jun 12, 2014 | 89.09 | 89.09 | 87.72 | 87.91 | 156,358 | -1.23(-1.38%) |
Jun 11, 2014 | 89.53 | 89.53 | 88.97 | 89.13 | 115,162 | -0.74(-0.82%) |
Jun 10, 2014 | 90.06 | 90.06 | 89.47 | 89.87 | 176,029 | +0.30(+0.34%) |
Jun 06, 2014 | 88.74 | 89.56 | 88.74 | 89.56 | 117,127 | +0.84(+0.94%) |
Jun 05, 2014 | 87.96 | 88.82 | 87.80 | 88.73 | 107,791 | +1.02(+1.17%) |
Jun 04, 2014 | 87.52 | 87.78 | 87.36 | 87.70 | 89,328 | +0.09(+0.11%) |
Jun 03, 2014 | 87.27 | 87.91 | 87.27 | 87.61 | 168,435 | -0.23(-0.26%) |
Jun 02, 2014 | 87.67 | 87.91 | 87.01 | 87.84 | 140,120 | +0.36(+0.42%) |
May 30, 2014 | 87.49 | 87.50 | 87.14 | 87.47 | 80,885 | -0.00(-0.00%) |
May 29, 2014 | 87.47 | 87.51 | 86.98 | 87.48 | 142,054 | +0.26(+0.29%) |
May 28, 2014 | 87.41 | 87.47 | 87.15 | 87.22 | 100,842 | +0.03(+0.04%) |
May 27, 2014 | 87.08 | 87.35 | 86.92 | 87.19 | 106,325 | +0.53(+0.61%) |
May 23, 2014 | 86.13 | 86.66 | 86.66 | 86.66 | 73,829 | +0.53(+0.61%) |
May 22, 2014 | 85.74 | 86.17 | 85.56 | 86.13 | 54,542 | +0.45(+0.52%) |
May 21, 2014 | 85.24 | 85.72 | 85.24 | 85.68 | 94,120 | +0.69(+0.82%) |
May 20, 2014 | 86.08 | 86.08 | 84.68 | 84.99 | 135,422 | -1.21(-1.40%) |
May 19, 2014 | 85.43 | 86.24 | 85.41 | 86.20 | 223,904 | +0.47(+0.54%) |
May 16, 2014 | 85.70 | 85.73 | 85.25 | 85.73 | 82,544 | +0.20(+0.24%) |
May 15, 2014 | 86.04 | 86.12 | 84.91 | 85.53 | 121,311 | -0.83(-0.96%) |
May 14, 2014 | 87.17 | 87.17 | 86.23 | 86.36 | 110,548 | -0.82(-0.94%) |
May 13, 2014 | 87.33 | 87.50 | 87.13 | 87.18 | 95,031 | +0.01(+0.01%) |
May 12, 2014 | 86.14 | 87.21 | 86.10 | 87.17 | 94,126 | +1.43(+1.67%) |
May 09, 2014 | 85.49 | 85.77 | 85.16 | 85.74 | 80,466 | +0.12(+0.14%) |
May 08, 2014 | 85.70 | 86.31 | 85.39 | 85.62 | 132,421 | -0.10(-0.12%) |
May 07, 2014 | 85.33 | 85.76 | 84.75 | 85.72 | 274,018 | +0.60(+0.71%) |
May 06, 2014 | 85.59 | 85.69 | 85.07 | 85.12 | 96,009 | -0.71(-0.83%) |
May 05, 2014 | 85.43 | 85.96 | 85.04 | 85.83 | 101,216 | +0.04(+0.05%) |
May 02, 2014 | 85.82 | 86.36 | 85.70 | 85.79 | 94,552 | +0.02(+0.02%) |
May 01, 2014 | 85.84 | 86.23 | 85.43 | 85.77 | 131,329 | -0.16(-0.19%) |
Apr 30, 2014 | 85.29 | 85.99 | 85.15 | 85.93 | 88,648 | +0.60(+0.70%) |
Apr 29, 2014 | 85.43 | 85.43 | 84.77 | 85.33 | 153,498 | +0.26(+0.31%) |
Apr 28, 2014 | 85.51 | 85.69 | 84.18 | 85.07 | 138,062 | -0.06(-0.07%) |
Apr 25, 2014 | 85.77 | 85.90 | 84.98 | 85.13 | 213,400 | -0.91(-1.06%) |
Apr 24, 2014 | 86.65 | 86.65 | 85.67 | 86.04 | 148,529 | -0.23(-0.26%) |
Apr 23, 2014 | 86.26 | 86.48 | 86.16 | 86.27 | 87,092 | +0.21(+0.25%) |
Apr 22, 2014 | 85.94 | 86.52 | 85.94 | 86.06 | 104,538 | +0.20(+0.24%) |
Apr 21, 2014 | 85.61 | 85.92 | 85.26 | 85.86 | 148,422 | +0.28(+0.33%) |
Apr 17, 2014 | 85.05 | 85.58 | 85.58 | 85.58 | 119,780 | +0.72(+0.84%) |
Apr 16, 2014 | 83.95 | 84.87 | 83.95 | 84.86 | 140,302 | +1.34(+1.61%) |
Apr 15, 2014 | 83.13 | 83.70 | 82.19 | 83.52 | 132,490 | +0.48(+0.58%) |
Apr 14, 2014 | 83.22 | 83.50 | 82.34 | 83.04 | 134,013 | +0.41(+0.49%) |
Apr 11, 2014 | 82.75 | 83.57 | 82.52 | 82.63 | 263,910 | -0.91(-1.09%) |
Apr 10, 2014 | 85.25 | 85.30 | 83.41 | 83.54 | 146,062 | -1.67(-1.97%) |
Apr 09, 2014 | 84.27 | 85.24 | 84.15 | 85.21 | 118,726 | +1.16(+1.38%) |
Apr 08, 2014 | 83.83 | 84.29 | 83.36 | 84.05 | 289,607 | +0.05(+0.06%) |
Apr 07, 2014 | 85.04 | 85.31 | 83.76 | 84.00 | 190,835 | -1.26(-1.48%) |
Apr 04, 2014 | 86.79 | 87.02 | 85.10 | 85.26 | 183,841 | -1.13(-1.30%) |
Apr 03, 2014 | 86.56 | 86.67 | 86.09 | 86.39 | 124,121 | -0.07(-0.08%) |
Apr 02, 2014 | 85.84 | 86.51 | 85.84 | 86.46 | 296,918 | +0.62(+0.72%) |