Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 100.93 | 101.33 | 99.79 | 99.98 | 887,719 | -1.10(-1.09%) |
Jun 27, 2014 | 100.78 | 101.45 | 100.76 | 101.08 | 586,086 | -0.06(-0.06%) |
Jun 26, 2014 | 100.81 | 101.24 | 100.03 | 101.14 | 937,183 | +0.36(+0.36%) |
Jun 25, 2014 | 99.77 | 100.88 | 99.77 | 100.78 | 819,377 | +1.13(+1.14%) |
Jun 24, 2014 | 99.90 | 100.70 | 99.58 | 99.64 | 674,745 | -0.50(-0.50%) |
Jun 23, 2014 | 100.32 | 100.57 | 99.82 | 100.14 | 597,553 | +0.03(+0.02%) |
Jun 20, 2014 | 100.55 | 100.58 | 100.08 | 100.12 | 1,039,505 | +0.14(+0.14%) |
Jun 19, 2014 | 100.17 | 100.42 | 99.48 | 99.98 | 795,542 | -0.15(-0.15%) |
Jun 18, 2014 | 99.53 | 100.17 | 98.87 | 100.14 | 745,415 | +0.63(+0.64%) |
Jun 17, 2014 | 99.57 | 100.06 | 99.12 | 99.50 | 782,910 | -0.41(-0.41%) |
Jun 16, 2014 | 99.65 | 101.24 | 99.65 | 99.92 | 1,706,961 | +0.49(+0.49%) |
Jun 13, 2014 | 100.24 | 100.24 | 99.20 | 99.42 | 557,546 | -0.47(-0.47%) |
Jun 12, 2014 | 100.66 | 100.81 | 99.53 | 99.90 | 829,216 | -0.73(-0.72%) |
Jun 11, 2014 | 100.73 | 101.00 | 100.41 | 100.62 | 693,350 | -0.33(-0.33%) |
Jun 10, 2014 | 101.29 | 101.49 | 100.36 | 100.95 | 876,178 | +0.16(+0.16%) |
Jun 06, 2014 | 100.38 | 100.85 | 100.25 | 100.79 | 978,920 | +0.41(+0.41%) |
Jun 05, 2014 | 100.26 | 100.54 | 99.51 | 100.38 | 715,490 | +0.07(+0.07%) |
Jun 04, 2014 | 99.17 | 100.44 | 99.08 | 100.31 | 959,007 | +0.80(+0.80%) |
Jun 03, 2014 | 98.86 | 99.79 | 98.81 | 99.51 | 884,819 | +0.19(+0.19%) |
Jun 02, 2014 | 99.02 | 99.57 | 98.76 | 99.33 | 612,031 | +0.29(+0.30%) |
May 30, 2014 | 98.39 | 99.21 | 98.25 | 99.03 | 754,014 | +0.59(+0.60%) |
May 29, 2014 | 98.43 | 98.75 | 98.33 | 98.44 | 859,331 | +0.05(+0.05%) |
May 28, 2014 | 98.34 | 98.73 | 97.84 | 98.39 | 957,500 | +0.32(+0.33%) |
May 27, 2014 | 97.60 | 98.17 | 97.21 | 98.07 | 945,454 | +0.72(+0.74%) |
May 23, 2014 | 97.29 | 97.35 | 97.35 | 97.35 | 485,267 | +0.08(+0.08%) |
May 22, 2014 | 97.69 | 97.69 | 96.93 | 97.27 | 326,769 | -0.33(-0.34%) |
May 21, 2014 | 97.32 | 97.87 | 97.32 | 97.60 | 618,678 | +0.51(+0.53%) |
May 20, 2014 | 97.85 | 97.85 | 96.89 | 97.09 | 859,162 | -0.61(-0.62%) |
May 19, 2014 | 97.63 | 97.81 | 97.25 | 97.69 | 843,158 | -0.20(-0.21%) |
May 16, 2014 | 97.26 | 97.98 | 96.75 | 97.90 | 1,117,334 | +0.48(+0.49%) |
May 15, 2014 | 98.27 | 98.60 | 97.11 | 97.42 | 1,060,999 | -1.20(-1.22%) |
May 14, 2014 | 98.95 | 98.99 | 98.48 | 98.62 | 691,946 | -0.33(-0.33%) |
May 13, 2014 | 99.28 | 99.46 | 98.89 | 98.95 | 969,535 | -0.34(-0.34%) |
May 12, 2014 | 99.12 | 99.73 | 98.91 | 99.28 | 878,099 | +0.53(+0.54%) |
May 09, 2014 | 98.17 | 98.84 | 97.27 | 98.75 | 1,090,201 | +0.73(+0.75%) |
May 08, 2014 | 97.05 | 98.86 | 96.94 | 98.02 | 1,503,670 | +0.98(+1.01%) |
May 07, 2014 | 96.31 | 97.12 | 95.34 | 97.05 | 1,100,983 | +0.84(+0.87%) |
May 06, 2014 | 95.14 | 96.62 | 94.92 | 96.20 | 1,264,029 | +0.72(+0.75%) |
May 05, 2014 | 94.52 | 95.60 | 94.18 | 95.49 | 782,604 | +0.75(+0.79%) |
May 02, 2014 | 94.04 | 95.62 | 93.84 | 94.74 | 1,288,464 | +0.85(+0.91%) |
May 01, 2014 | 95.02 | 95.13 | 93.45 | 93.89 | 1,280,153 | -1.21(-1.27%) |
Apr 30, 2014 | 94.45 | 95.12 | 94.18 | 95.10 | 1,598,316 | +0.72(+0.76%) |
Apr 29, 2014 | 95.12 | 95.57 | 94.29 | 94.39 | 965,693 | -0.53(-0.56%) |
Apr 28, 2014 | 95.28 | 95.49 | 93.76 | 94.92 | 800,344 | +0.21(+0.22%) |
Apr 25, 2014 | 95.68 | 95.83 | 94.52 | 94.71 | 786,672 | -1.25(-1.30%) |
Apr 24, 2014 | 95.90 | 96.17 | 95.48 | 95.95 | 831,544 | +0.29(+0.30%) |
Apr 23, 2014 | 96.17 | 96.17 | 95.25 | 95.67 | 937,339 | -0.41(-0.43%) |
Apr 22, 2014 | 96.43 | 96.64 | 96.06 | 96.08 | 867,580 | +0.05(+0.05%) |
Apr 21, 2014 | 95.21 | 96.04 | 95.20 | 96.03 | 515,217 | +0.82(+0.86%) |
Apr 17, 2014 | 94.78 | 95.21 | 95.21 | 95.21 | 907,781 | +0.19(+0.20%) |
Apr 16, 2014 | 96.06 | 96.52 | 94.75 | 95.02 | 888,289 | -0.70(-0.73%) |
Apr 15, 2014 | 95.07 | 95.86 | 93.82 | 95.72 | 905,696 | +0.87(+0.91%) |
Apr 14, 2014 | 93.92 | 95.41 | 93.83 | 94.85 | 1,331,910 | +1.30(+1.39%) |
Apr 11, 2014 | 94.25 | 94.93 | 93.54 | 93.55 | 999,434 | -1.23(-1.30%) |
Apr 10, 2014 | 97.05 | 97.13 | 94.45 | 94.77 | 926,385 | -2.39(-2.46%) |
Apr 09, 2014 | 96.22 | 97.19 | 95.53 | 97.16 | 865,172 | +1.46(+1.52%) |
Apr 08, 2014 | 96.88 | 97.19 | 95.47 | 95.71 | 1,376,230 | -1.42(-1.46%) |
Apr 07, 2014 | 97.87 | 98.33 | 96.87 | 97.13 | 863,992 | -0.76(-0.77%) |
Apr 04, 2014 | 99.17 | 99.93 | 97.85 | 97.89 | 980,042 | -0.90(-0.91%) |
Apr 03, 2014 | 98.90 | 99.01 | 97.59 | 98.79 | 1,023,776 | +0.21(+0.21%) |
Apr 02, 2014 | 98.49 | 98.68 | 98.12 | 98.58 | 750,590 | -0.08(-0.09%) |