Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 102.74 | 102.76 | 101.28 | 101.48 | 1,106,842 | -0.88(-0.86%) |
Jun 27, 2014 | 101.95 | 102.42 | 101.74 | 102.36 | 1,052,008 | +0.23(+0.22%) |
Jun 26, 2014 | 102.48 | 102.48 | 101.41 | 102.14 | 723,446 | -0.25(-0.25%) |
Jun 25, 2014 | 102.24 | 102.62 | 101.93 | 102.39 | 851,747 | +0.08(+0.08%) |
Jun 24, 2014 | 103.46 | 103.97 | 102.27 | 102.31 | 934,586 | -1.64(-1.58%) |
Jun 23, 2014 | 104.84 | 104.84 | 103.65 | 103.94 | 826,422 | -0.78(-0.74%) |
Jun 20, 2014 | 104.44 | 105.28 | 104.04 | 104.72 | 1,910,843 | +0.95(+0.92%) |
Jun 19, 2014 | 103.11 | 104.23 | 102.80 | 103.77 | 1,172,579 | +0.75(+0.73%) |
Jun 18, 2014 | 102.65 | 103.22 | 101.93 | 103.02 | 986,941 | +0.30(+0.29%) |
Jun 17, 2014 | 102.98 | 103.36 | 102.21 | 102.72 | 881,523 | -0.40(-0.39%) |
Jun 16, 2014 | 102.10 | 103.61 | 102.10 | 103.12 | 1,305,502 | +0.65(+0.63%) |
Jun 13, 2014 | 101.76 | 103.00 | 101.50 | 102.47 | 1,152,312 | +1.08(+1.06%) |
Jun 12, 2014 | 103.27 | 103.49 | 101.20 | 101.40 | 1,832,695 | -2.30(-2.22%) |
Jun 11, 2014 | 104.32 | 104.73 | 103.66 | 103.70 | 1,147,576 | -1.28(-1.22%) |
Jun 10, 2014 | 105.20 | 105.22 | 104.37 | 104.98 | 1,113,556 | -0.21(-0.20%) |
Jun 06, 2014 | 105.11 | 105.67 | 104.88 | 105.19 | 1,173,220 | +0.27(+0.26%) |
Jun 05, 2014 | 103.66 | 105.05 | 103.50 | 104.92 | 1,445,599 | +1.20(+1.16%) |
Jun 04, 2014 | 103.07 | 103.81 | 102.58 | 103.71 | 1,462,903 | +0.65(+0.63%) |
Jun 03, 2014 | 102.77 | 103.58 | 102.20 | 103.06 | 2,069,009 | -0.40(-0.39%) |
Jun 02, 2014 | 102.92 | 103.73 | 102.32 | 103.46 | 1,116,125 | +0.35(+0.34%) |
May 30, 2014 | 101.67 | 103.32 | 101.53 | 103.11 | 1,371,004 | +1.15(+1.12%) |
May 29, 2014 | 101.50 | 102.06 | 101.14 | 101.97 | 1,613,554 | +0.53(+0.53%) |
May 28, 2014 | 101.57 | 102.55 | 101.12 | 101.43 | 1,642,380 | +0.09(+0.08%) |
May 27, 2014 | 101.16 | 101.48 | 100.54 | 101.35 | 1,124,093 | +0.13(+0.12%) |
May 23, 2014 | 100.21 | 101.22 | 101.22 | 101.22 | 1,148,255 | +1.19(+1.19%) |
May 22, 2014 | 99.74 | 100.27 | 99.53 | 100.03 | 632,915 | +0.29(+0.29%) |
May 21, 2014 | 99.42 | 100.35 | 99.42 | 99.74 | 1,396,522 | +0.49(+0.49%) |
May 20, 2014 | 100.40 | 100.85 | 99.10 | 99.25 | 1,176,128 | -1.69(-1.67%) |
May 19, 2014 | 100.56 | 101.03 | 99.83 | 100.93 | 1,295,965 | +0.67(+0.67%) |
May 16, 2014 | 100.54 | 100.76 | 99.77 | 100.26 | 1,746,965 | -0.26(-0.26%) |
May 15, 2014 | 102.62 | 102.70 | 100.42 | 100.52 | 1,279,496 | -2.15(-2.09%) |
May 14, 2014 | 103.87 | 103.87 | 102.58 | 102.67 | 748,605 | -1.12(-1.08%) |
May 13, 2014 | 103.39 | 104.14 | 103.08 | 103.79 | 1,077,177 | +0.53(+0.51%) |
May 12, 2014 | 102.39 | 103.48 | 102.36 | 103.26 | 1,056,644 | +1.16(+1.14%) |
May 09, 2014 | 102.05 | 102.15 | 101.33 | 102.10 | 820,200 | -0.14(-0.14%) |
May 08, 2014 | 102.05 | 102.82 | 101.78 | 102.24 | 1,123,149 | +0.26(+0.26%) |
May 07, 2014 | 101.27 | 102.11 | 100.65 | 101.98 | 1,066,662 | +1.10(+1.09%) |
May 06, 2014 | 101.58 | 101.89 | 100.82 | 100.88 | 822,884 | -1.12(-1.10%) |
May 05, 2014 | 101.52 | 102.42 | 101.22 | 102.00 | 1,260,903 | +0.19(+0.18%) |
May 02, 2014 | 101.53 | 102.32 | 101.20 | 101.82 | 962,112 | +0.10(+0.10%) |
May 01, 2014 | 102.23 | 102.51 | 101.44 | 101.72 | 1,598,293 | -0.76(-0.74%) |
Apr 30, 2014 | 101.31 | 102.75 | 100.96 | 102.48 | 1,506,498 | +0.89(+0.87%) |
Apr 29, 2014 | 100.81 | 101.90 | 100.43 | 101.59 | 1,506,749 | +1.14(+1.13%) |
Apr 28, 2014 | 100.77 | 101.02 | 99.33 | 100.45 | 1,718,543 | +0.10(+0.10%) |
Apr 25, 2014 | 100.49 | 100.49 | 99.64 | 100.35 | 2,053,578 | -0.16(-0.16%) |
Apr 24, 2014 | 102.68 | 102.89 | 99.81 | 100.51 | 2,313,693 | -2.09(-2.04%) |
Apr 23, 2014 | 100.58 | 103.10 | 98.82 | 102.60 | 1,970,013 | +1.58(+1.56%) |
Apr 22, 2014 | 103.45 | 104.06 | 101.00 | 101.03 | 2,095,153 | -2.04(-1.98%) |
Apr 21, 2014 | 102.95 | 103.35 | 102.51 | 103.07 | 975,642 | +0.18(+0.17%) |
Apr 17, 2014 | 102.40 | 102.89 | 102.89 | 102.89 | 1,044,742 | +1.18(+1.16%) |
Apr 16, 2014 | 100.85 | 101.91 | 100.26 | 101.71 | 1,441,802 | +1.42(+1.41%) |
Apr 15, 2014 | 99.79 | 100.61 | 97.92 | 100.29 | 1,463,257 | +0.78(+0.78%) |
Apr 14, 2014 | 99.32 | 100.14 | 98.53 | 99.52 | 1,275,362 | +1.12(+1.14%) |
Apr 11, 2014 | 98.73 | 99.53 | 98.35 | 98.40 | 1,612,506 | -0.41(-0.42%) |
Apr 10, 2014 | 101.52 | 101.74 | 98.77 | 98.81 | 1,394,115 | -2.67(-2.63%) |
Apr 09, 2014 | 100.70 | 101.53 | 100.02 | 101.47 | 1,636,959 | +1.22(+1.22%) |
Apr 08, 2014 | 100.53 | 100.91 | 99.21 | 100.25 | 1,404,519 | -0.35(-0.35%) |
Apr 07, 2014 | 101.69 | 102.57 | 100.56 | 100.61 | 1,606,455 | -1.18(-1.16%) |
Apr 04, 2014 | 105.89 | 106.26 | 101.60 | 101.79 | 2,889,696 | -3.65(-3.46%) |
Apr 03, 2014 | 105.34 | 105.53 | 104.75 | 105.44 | 844,441 | +0.36(+0.35%) |
Apr 02, 2014 | 104.46 | 105.87 | 104.20 | 105.08 | 1,680,251 | +0.54(+0.52%) |