Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 89.81 | 90.57 | 89.14 | 89.77 | 747,272 | -0.33(-0.37%) |
Jun 27, 2014 | 88.33 | 90.27 | 88.33 | 90.10 | 392,561 | +1.39(+1.57%) |
Jun 26, 2014 | 89.59 | 89.73 | 87.79 | 88.71 | 490,135 | -0.86(-0.96%) |
Jun 25, 2014 | 88.71 | 89.65 | 88.28 | 89.57 | 1,194,388 | +0.34(+0.38%) |
Jun 24, 2014 | 90.08 | 90.99 | 89.10 | 89.22 | 614,628 | -1.23(-1.36%) |
Jun 23, 2014 | 91.21 | 92.59 | 90.40 | 90.45 | 385,172 | -0.75(-0.82%) |
Jun 20, 2014 | 90.46 | 91.56 | 89.73 | 91.20 | 746,919 | +0.85(+0.94%) |
Jun 19, 2014 | 91.43 | 91.55 | 89.89 | 90.36 | 397,258 | -1.08(-1.18%) |
Jun 18, 2014 | 89.55 | 91.53 | 88.80 | 91.43 | 712,637 | +2.12(+2.38%) |
Jun 17, 2014 | 89.38 | 90.02 | 87.23 | 89.31 | 675,439 | -0.22(-0.24%) |
Jun 16, 2014 | 88.77 | 89.89 | 88.40 | 89.53 | 629,057 | +0.54(+0.61%) |
Jun 13, 2014 | 88.60 | 89.34 | 88.32 | 88.99 | 835,635 | +0.50(+0.57%) |
Jun 12, 2014 | 87.74 | 91.69 | 87.74 | 88.48 | 2,467,002 | +3.42(+4.03%) |
Jun 11, 2014 | 86.08 | 86.08 | 84.67 | 85.06 | 410,335 | -1.47(-1.70%) |
Jun 10, 2014 | 85.39 | 86.63 | 84.68 | 86.53 | 561,350 | +1.22(+1.43%) |
Jun 06, 2014 | 85.20 | 85.58 | 84.89 | 85.31 | 400,955 | +0.44(+0.52%) |
Jun 05, 2014 | 84.43 | 85.22 | 83.76 | 84.88 | 424,847 | +0.71(+0.85%) |
Jun 04, 2014 | 83.13 | 84.49 | 82.65 | 84.16 | 413,094 | +1.07(+1.28%) |
Jun 03, 2014 | 82.69 | 83.26 | 82.34 | 83.10 | 448,212 | +0.00(+0.00%) |
Jun 02, 2014 | 82.85 | 83.59 | 81.80 | 83.10 | 476,302 | +0.38(+0.46%) |
May 30, 2014 | 83.26 | 83.32 | 81.97 | 82.72 | 575,593 | -0.64(-0.76%) |
May 29, 2014 | 83.89 | 84.50 | 82.18 | 83.35 | 571,331 | -0.18(-0.22%) |
May 28, 2014 | 83.88 | 84.39 | 83.11 | 83.54 | 473,113 | -0.32(-0.39%) |
May 27, 2014 | 83.13 | 84.86 | 83.07 | 83.86 | 947,327 | +1.11(+1.34%) |
May 23, 2014 | 80.16 | 82.75 | 82.75 | 82.75 | 1,045,629 | +2.37(+2.95%) |
May 22, 2014 | 79.10 | 80.63 | 78.38 | 80.38 | 544,049 | +1.21(+1.53%) |
May 21, 2014 | 78.51 | 79.71 | 78.44 | 79.17 | 455,617 | +0.85(+1.08%) |
May 20, 2014 | 79.19 | 79.46 | 77.46 | 78.32 | 671,703 | -1.04(-1.31%) |
May 19, 2014 | 78.25 | 79.85 | 77.93 | 79.36 | 842,233 | +0.90(+1.15%) |
May 16, 2014 | 77.76 | 79.28 | 77.46 | 78.46 | 966,542 | +0.61(+0.78%) |
May 15, 2014 | 75.74 | 78.83 | 75.03 | 77.85 | 2,372,687 | +0.50(+0.65%) |
May 14, 2014 | 77.86 | 77.86 | 76.15 | 77.34 | 1,018,425 | -0.60(-0.77%) |
May 13, 2014 | 78.45 | 79.46 | 77.87 | 77.94 | 656,080 | -0.49(-0.62%) |
May 12, 2014 | 76.89 | 79.02 | 76.67 | 78.43 | 963,781 | +2.16(+2.83%) |
May 09, 2014 | 77.02 | 77.19 | 74.92 | 76.27 | 1,289,674 | -0.95(-1.23%) |
May 08, 2014 | 78.37 | 79.75 | 76.97 | 77.22 | 658,176 | -1.25(-1.59%) |
May 07, 2014 | 79.25 | 79.51 | 77.72 | 78.47 | 738,956 | -0.73(-0.92%) |
May 06, 2014 | 79.94 | 80.67 | 78.89 | 79.20 | 721,470 | -1.25(-1.55%) |
May 05, 2014 | 79.60 | 80.66 | 78.30 | 80.44 | 401,335 | +0.07(+0.08%) |
May 02, 2014 | 79.73 | 81.54 | 79.26 | 80.38 | 399,575 | +0.69(+0.87%) |
May 01, 2014 | 79.36 | 81.79 | 79.19 | 79.68 | 632,675 | +0.43(+0.54%) |
Apr 30, 2014 | 77.12 | 79.65 | 76.99 | 79.26 | 1,047,495 | +1.98(+2.56%) |
Apr 29, 2014 | 76.24 | 77.59 | 75.09 | 77.28 | 830,759 | +1.30(+1.72%) |
Apr 28, 2014 | 79.48 | 79.65 | 74.74 | 75.97 | 2,265,237 | -3.03(-3.84%) |
Apr 25, 2014 | 80.63 | 80.63 | 78.62 | 79.01 | 1,083,322 | -2.08(-2.57%) |
Apr 24, 2014 | 82.20 | 82.45 | 79.33 | 81.09 | 1,190,142 | -0.88(-1.08%) |
Apr 23, 2014 | 82.66 | 83.07 | 81.65 | 81.98 | 769,980 | -0.68(-0.82%) |
Apr 22, 2014 | 83.29 | 84.07 | 82.44 | 82.65 | 588,436 | -0.50(-0.61%) |
Apr 21, 2014 | 82.89 | 83.48 | 82.73 | 83.15 | 267,888 | +0.64(+0.77%) |
Apr 17, 2014 | 82.86 | 82.52 | 82.52 | 82.52 | 319,734 | -0.30(-0.37%) |
Apr 16, 2014 | 81.57 | 82.87 | 81.40 | 82.82 | 358,506 | +1.90(+2.35%) |
Apr 15, 2014 | 80.93 | 82.08 | 79.92 | 80.92 | 871,055 | +0.06(+0.07%) |
Apr 14, 2014 | 81.37 | 81.37 | 79.93 | 80.86 | 600,731 | +0.35(+0.44%) |
Apr 11, 2014 | 81.60 | 82.75 | 80.08 | 80.51 | 528,940 | -1.82(-2.21%) |
Apr 10, 2014 | 84.36 | 84.61 | 82.09 | 82.33 | 494,962 | -2.06(-2.45%) |
Apr 09, 2014 | 82.13 | 84.77 | 81.72 | 84.39 | 517,183 | +2.53(+3.09%) |
Apr 08, 2014 | 82.61 | 82.86 | 81.17 | 81.86 | 593,238 | -0.69(-0.84%) |
Apr 07, 2014 | 85.69 | 86.21 | 81.19 | 82.56 | 1,485,413 | -3.22(-3.76%) |
Apr 04, 2014 | 85.49 | 89.54 | 84.33 | 85.78 | 1,399,491 | +0.99(+1.17%) |
Apr 03, 2014 | 84.88 | 85.38 | 84.19 | 84.79 | 937,463 | +0.02(+0.02%) |
Apr 02, 2014 | 85.07 | 85.31 | 84.48 | 84.77 | 595,545 | -0.32(-0.38%) |