Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 103.19 | 103.22 | 101.73 | 101.93 | 1,101,961 | -0.89(-0.86%) |
Jun 27, 2014 | 102.40 | 102.88 | 102.19 | 102.82 | 1,047,369 | +0.23(+0.22%) |
Jun 26, 2014 | 102.94 | 102.94 | 101.86 | 102.59 | 720,256 | -0.26(-0.25%) |
Jun 25, 2014 | 102.69 | 103.08 | 102.38 | 102.84 | 847,991 | +0.09(+0.08%) |
Jun 24, 2014 | 103.92 | 104.43 | 102.72 | 102.76 | 930,465 | -1.65(-1.58%) |
Jun 23, 2014 | 105.31 | 105.31 | 104.11 | 104.40 | 822,778 | -0.78(-0.75%) |
Jun 20, 2014 | 104.91 | 105.75 | 104.50 | 105.19 | 1,902,418 | +0.95(+0.92%) |
Jun 19, 2014 | 103.57 | 104.69 | 103.25 | 104.23 | 1,167,409 | +0.76(+0.73%) |
Jun 18, 2014 | 103.11 | 103.68 | 102.38 | 103.47 | 982,590 | +0.30(+0.29%) |
Jun 17, 2014 | 103.43 | 103.81 | 102.67 | 103.18 | 877,636 | -0.40(-0.39%) |
Jun 16, 2014 | 102.55 | 104.07 | 102.55 | 103.58 | 1,299,746 | +0.65(+0.63%) |
Jun 13, 2014 | 102.21 | 103.46 | 101.95 | 102.93 | 1,147,232 | +1.08(+1.06%) |
Jun 12, 2014 | 103.73 | 103.95 | 101.65 | 101.85 | 1,824,615 | -2.31(-2.22%) |
Jun 11, 2014 | 104.78 | 105.19 | 104.12 | 104.16 | 1,142,516 | -1.29(-1.22%) |
Jun 10, 2014 | 105.66 | 105.68 | 104.83 | 105.44 | 1,108,646 | -0.21(-0.20%) |
Jun 06, 2014 | 105.57 | 106.13 | 105.34 | 105.66 | 1,168,047 | +0.27(+0.26%) |
Jun 05, 2014 | 104.12 | 105.51 | 103.96 | 105.38 | 1,439,225 | +1.21(+1.16%) |
Jun 04, 2014 | 103.53 | 104.28 | 103.03 | 104.17 | 1,456,453 | +0.66(+0.63%) |
Jun 03, 2014 | 103.23 | 104.04 | 102.66 | 103.52 | 2,059,887 | -0.40(-0.38%) |
Jun 02, 2014 | 103.37 | 104.19 | 102.78 | 103.92 | 1,111,204 | +0.35(+0.34%) |
May 30, 2014 | 102.12 | 103.78 | 101.98 | 103.57 | 1,364,959 | +1.15(+1.12%) |
May 29, 2014 | 101.95 | 102.51 | 101.58 | 102.42 | 1,606,440 | +0.54(+0.53%) |
May 28, 2014 | 102.02 | 103.01 | 101.57 | 101.88 | 1,635,139 | +0.08(+0.08%) |
May 27, 2014 | 101.61 | 101.93 | 100.98 | 101.80 | 1,119,136 | +0.13(+0.12%) |
May 23, 2014 | 100.65 | 101.67 | 101.67 | 101.67 | 1,143,193 | +1.20(+1.19%) |
May 22, 2014 | 100.19 | 100.71 | 99.97 | 100.47 | 630,124 | +0.29(+0.29%) |
May 21, 2014 | 99.86 | 100.80 | 99.86 | 100.18 | 1,390,365 | +0.49(+0.49%) |
May 20, 2014 | 100.85 | 101.30 | 99.53 | 99.69 | 1,170,943 | -1.69(-1.67%) |
May 19, 2014 | 101.01 | 101.47 | 100.27 | 101.38 | 1,290,251 | +0.68(+0.67%) |
May 16, 2014 | 100.98 | 101.20 | 100.21 | 100.70 | 1,739,262 | -0.26(-0.26%) |
May 15, 2014 | 103.08 | 103.16 | 100.86 | 100.97 | 1,273,855 | -2.16(-2.09%) |
May 14, 2014 | 104.33 | 104.33 | 103.04 | 103.13 | 745,304 | -1.13(-1.08%) |
May 13, 2014 | 103.85 | 104.60 | 103.53 | 104.25 | 1,072,428 | +0.53(+0.51%) |
May 12, 2014 | 102.85 | 103.94 | 102.81 | 103.72 | 1,051,985 | +1.17(+1.14%) |
May 09, 2014 | 102.50 | 102.60 | 101.78 | 102.55 | 816,583 | -0.14(-0.14%) |
May 08, 2014 | 102.50 | 103.27 | 102.23 | 102.69 | 1,118,197 | +0.26(+0.26%) |
May 07, 2014 | 101.72 | 102.56 | 101.10 | 102.43 | 1,061,959 | +1.10(+1.09%) |
May 06, 2014 | 102.03 | 102.34 | 101.26 | 101.33 | 819,256 | -1.13(-1.10%) |
May 05, 2014 | 101.97 | 102.87 | 101.67 | 102.46 | 1,255,343 | +0.19(+0.18%) |
May 02, 2014 | 101.98 | 102.77 | 101.65 | 102.27 | 957,870 | +0.10(+0.10%) |
May 01, 2014 | 102.69 | 102.97 | 101.89 | 102.17 | 1,591,245 | -0.76(-0.74%) |
Apr 30, 2014 | 101.76 | 103.20 | 101.41 | 102.93 | 1,499,856 | +0.89(+0.87%) |
Apr 29, 2014 | 101.25 | 102.36 | 100.87 | 102.04 | 1,500,105 | +1.14(+1.13%) |
Apr 28, 2014 | 101.22 | 101.47 | 99.77 | 100.90 | 1,710,965 | +0.10(+0.10%) |
Apr 25, 2014 | 100.93 | 100.93 | 100.08 | 100.80 | 2,044,523 | -0.16(-0.16%) |
Apr 24, 2014 | 103.14 | 103.35 | 100.25 | 100.96 | 2,303,491 | -2.10(-2.04%) |
Apr 23, 2014 | 101.03 | 103.56 | 99.25 | 103.06 | 1,961,326 | +1.58(+1.56%) |
Apr 22, 2014 | 103.91 | 104.52 | 101.45 | 101.47 | 2,085,915 | -2.05(-1.98%) |
Apr 21, 2014 | 103.41 | 103.81 | 102.97 | 103.52 | 971,341 | +0.18(+0.17%) |
Apr 17, 2014 | 102.86 | 103.35 | 103.35 | 103.35 | 1,040,135 | +1.19(+1.16%) |
Apr 16, 2014 | 101.30 | 102.36 | 100.70 | 102.16 | 1,435,445 | +1.42(+1.41%) |
Apr 15, 2014 | 100.23 | 101.05 | 98.36 | 100.74 | 1,456,806 | +0.78(+0.78%) |
Apr 14, 2014 | 99.76 | 100.58 | 98.97 | 99.96 | 1,269,738 | +1.13(+1.14%) |
Apr 11, 2014 | 99.17 | 99.97 | 98.79 | 98.83 | 1,605,396 | -0.42(-0.42%) |
Apr 10, 2014 | 101.97 | 102.19 | 99.20 | 99.25 | 1,387,969 | -2.68(-2.63%) |
Apr 09, 2014 | 101.14 | 101.98 | 100.46 | 101.92 | 1,629,741 | +1.23(+1.22%) |
Apr 08, 2014 | 100.97 | 101.36 | 99.65 | 100.69 | 1,398,326 | -0.36(-0.35%) |
Apr 07, 2014 | 102.14 | 103.02 | 101.01 | 101.05 | 1,599,372 | -1.19(-1.16%) |
Apr 04, 2014 | 106.35 | 106.73 | 102.05 | 102.24 | 2,876,955 | -3.67(-3.46%) |
Apr 03, 2014 | 105.81 | 106.00 | 105.21 | 105.91 | 840,717 | +0.36(+0.35%) |
Apr 02, 2014 | 104.92 | 106.34 | 104.66 | 105.54 | 1,672,843 | +0.54(+0.52%) |