Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 89.67 | 89.96 | 89.64 | 89.76 | 383,170 | +0.06(+0.07%) |
Jun 27, 2014 | 89.21 | 89.71 | 89.21 | 89.70 | 401,682 | +0.32(+0.36%) |
Jun 26, 2014 | 89.39 | 89.39 | 88.77 | 89.38 | 398,809 | -0.02(-0.02%) |
Jun 25, 2014 | 88.61 | 89.48 | 88.61 | 89.40 | 489,098 | +0.67(+0.76%) |
Jun 24, 2014 | 89.18 | 89.69 | 88.59 | 88.73 | 380,478 | -0.51(-0.57%) |
Jun 23, 2014 | 89.30 | 89.32 | 89.09 | 89.24 | 355,791 | -0.03(-0.03%) |
Jun 20, 2014 | 89.32 | 89.32 | 89.05 | 89.27 | 524,668 | +0.10(+0.11%) |
Jun 19, 2014 | 89.28 | 89.32 | 88.81 | 89.17 | 488,937 | +0.01(+0.01%) |
Jun 18, 2014 | 88.49 | 89.19 | 88.30 | 89.16 | 566,892 | +0.68(+0.77%) |
Jun 17, 2014 | 88.26 | 88.62 | 88.12 | 88.48 | 681,080 | +0.17(+0.19%) |
Jun 16, 2014 | 88.00 | 88.51 | 87.93 | 88.31 | 983,069 | +0.06(+0.07%) |
Jun 13, 2014 | 88.19 | 88.30 | 87.70 | 88.25 | 368,571 | +0.19(+0.22%) |
Jun 12, 2014 | 88.53 | 88.77 | 87.90 | 88.06 | 433,259 | -0.78(-0.88%) |
Jun 11, 2014 | 88.70 | 88.91 | 88.54 | 88.83 | 371,018 | -0.09(-0.10%) |
Jun 10, 2014 | 88.86 | 89.01 | 88.66 | 88.92 | 384,350 | +0.00(+0.00%) |
Jun 06, 2014 | 88.75 | 88.86 | 88.66 | 88.92 | 333,750 | +0.41(+0.46%) |
Jun 05, 2014 | 88.06 | 88.62 | 87.64 | 88.52 | 505,281 | +0.64(+0.73%) |
Jun 04, 2014 | 87.46 | 87.99 | 87.27 | 87.87 | 351,138 | +0.23(+0.26%) |
Jun 03, 2014 | 87.49 | 87.71 | 87.38 | 87.65 | 413,795 | -0.04(-0.04%) |
Jun 02, 2014 | 87.79 | 87.79 | 87.19 | 87.68 | 392,710 | +0.02(+0.02%) |
May 30, 2014 | 87.59 | 87.69 | 87.28 | 87.67 | 713,765 | +0.08(+0.09%) |
May 29, 2014 | 87.31 | 87.61 | 87.13 | 87.59 | 712,833 | +0.55(+0.63%) |
May 28, 2014 | 87.30 | 87.30 | 86.91 | 87.04 | 403,663 | -0.24(-0.28%) |
May 27, 2014 | 86.84 | 87.31 | 86.84 | 87.29 | 611,426 | +0.75(+0.87%) |
May 23, 2014 | 86.10 | 86.53 | 86.53 | 86.53 | 330,800 | +0.33(+0.39%) |
May 22, 2014 | 85.72 | 86.24 | 85.63 | 86.20 | 257,040 | +0.53(+0.61%) |
May 21, 2014 | 85.04 | 85.69 | 85.04 | 85.67 | 1,760,551 | +0.74(+0.87%) |
May 20, 2014 | 85.28 | 85.48 | 84.72 | 84.93 | 723,038 | -0.59(-0.69%) |
May 19, 2014 | 84.81 | 85.56 | 84.79 | 85.52 | 420,377 | +0.50(+0.59%) |
May 16, 2014 | 84.54 | 85.04 | 84.22 | 85.02 | 336,387 | +0.50(+0.59%) |
May 15, 2014 | 85.06 | 85.06 | 83.96 | 84.53 | 603,626 | -0.72(-0.84%) |
May 14, 2014 | 85.56 | 85.71 | 85.10 | 85.24 | 456,106 | -0.42(-0.49%) |
May 13, 2014 | 85.79 | 86.04 | 85.59 | 85.66 | 396,652 | -0.10(-0.12%) |
May 12, 2014 | 85.02 | 85.77 | 84.89 | 85.76 | 367,062 | +1.09(+1.28%) |
May 09, 2014 | 84.29 | 84.69 | 83.89 | 84.67 | 303,537 | +0.33(+0.40%) |
May 08, 2014 | 84.43 | 85.23 | 84.10 | 84.34 | 417,336 | -0.23(-0.27%) |
May 07, 2014 | 84.75 | 84.81 | 83.67 | 84.56 | 407,106 | +0.07(+0.09%) |
May 06, 2014 | 85.24 | 85.25 | 84.46 | 84.49 | 1,129,904 | -0.83(-0.98%) |
May 05, 2014 | 84.46 | 85.41 | 84.28 | 85.32 | 592,028 | +0.32(+0.37%) |
May 02, 2014 | 85.02 | 85.33 | 84.76 | 85.00 | 951,582 | +0.03(+0.03%) |
May 01, 2014 | 84.69 | 85.29 | 84.59 | 84.98 | 348,346 | +0.33(+0.40%) |
Apr 30, 2014 | 84.22 | 84.72 | 83.95 | 84.64 | 572,175 | +0.27(+0.32%) |
Apr 29, 2014 | 83.99 | 84.50 | 83.78 | 84.37 | 371,536 | +0.62(+0.73%) |
Apr 28, 2014 | 83.95 | 84.31 | 82.72 | 83.76 | 1,311,602 | +0.11(+0.13%) |
Apr 25, 2014 | 84.42 | 84.43 | 83.48 | 83.65 | 613,950 | -1.11(-1.31%) |
Apr 24, 2014 | 85.08 | 85.30 | 84.19 | 84.76 | 824,368 | +0.33(+0.40%) |
Apr 23, 2014 | 84.90 | 84.90 | 84.41 | 84.43 | 658,412 | -0.45(-0.53%) |
Apr 22, 2014 | 84.51 | 85.14 | 84.47 | 84.88 | 495,146 | +0.59(+0.70%) |
Apr 21, 2014 | 83.87 | 84.31 | 83.72 | 84.29 | 483,849 | +0.48(+0.57%) |
Apr 17, 2014 | 83.62 | 83.81 | 83.81 | 83.81 | 543,599 | +0.08(+0.10%) |
Apr 16, 2014 | 83.28 | 83.73 | 82.87 | 83.73 | 435,536 | +1.04(+1.26%) |
Apr 15, 2014 | 82.36 | 82.81 | 81.18 | 82.69 | 791,871 | +0.59(+0.72%) |
Apr 14, 2014 | 82.07 | 82.48 | 81.42 | 82.10 | 658,088 | +0.66(+0.81%) |
Apr 11, 2014 | 81.88 | 82.44 | 81.32 | 81.44 | 1,094,287 | -0.99(-1.20%) |
Apr 10, 2014 | 84.59 | 84.59 | 82.24 | 82.43 | 613,669 | -2.15(-2.55%) |
Apr 09, 2014 | 83.64 | 84.59 | 83.47 | 84.58 | 541,765 | +1.22(+1.47%) |
Apr 08, 2014 | 82.88 | 83.46 | 82.50 | 83.36 | 674,252 | +0.53(+0.64%) |
Apr 07, 2014 | 83.55 | 83.81 | 82.39 | 82.82 | 779,814 | -1.08(-1.28%) |
Apr 04, 2014 | 85.90 | 85.96 | 83.72 | 83.90 | 765,164 | -1.46(-1.71%) |
Apr 03, 2014 | 85.92 | 85.99 | 85.05 | 85.36 | 1,248,945 | -0.47(-0.55%) |
Apr 02, 2014 | 85.80 | 85.90 | 85.57 | 85.83 | 567,178 | +0.24(+0.27%) |