Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 87.14 | 88.02 | 87.04 | 87.66 | 26,586 | +1.79(+2.08%) |
Jul 30, 2014 | 85.71 | 86.45 | 85.71 | 85.87 | 23,136 | +0.46(+0.54%) |
Jul 29, 2014 | 84.53 | 86.04 | 84.47 | 85.41 | 16,574 | +0.57(+0.67%) |
Jul 28, 2014 | 85.05 | 85.17 | 84.84 | 84.84 | 6,956 | +0.28(+0.33%) |
Jul 25, 2014 | 86.38 | 86.38 | 84.36 | 84.56 | 36,864 | -1.97(-2.28%) |
Jul 24, 2014 | 85.88 | 87.15 | 85.88 | 86.53 | 32,073 | +1.60(+1.88%) |
Jul 23, 2014 | 84.71 | 85.11 | 84.48 | 84.93 | 6,345 | +0.18(+0.21%) |
Jul 22, 2014 | 83.96 | 85.06 | 83.93 | 84.75 | 25,134 | +0.79(+0.94%) |
Jul 21, 2014 | 83.82 | 84.22 | 83.74 | 83.96 | 10,599 | -0.25(-0.30%) |
Jul 18, 2014 | 84.68 | 84.86 | 84.13 | 84.21 | 23,788 | +1.19(+1.43%) |
Jul 17, 2014 | 84.97 | 85.25 | 82.41 | 83.02 | 51,796 | -2.91(-3.38%) |
Jul 16, 2014 | 86.11 | 86.11 | 85.22 | 85.93 | 27,877 | -0.47(-0.55%) |
Jul 15, 2014 | 84.67 | 86.62 | 84.22 | 86.40 | 54,796 | +1.71(+2.02%) |
Jul 14, 2014 | 84.86 | 85.11 | 84.43 | 84.69 | 84,880 | +3.62(+4.47%) |
Jul 11, 2014 | 81.33 | 81.33 | 81.00 | 81.07 | 12,489 | -0.11(-0.14%) |
Jul 10, 2014 | 80.62 | 81.38 | 80.41 | 81.18 | 26,833 | -1.12(-1.36%) |
Jul 09, 2014 | 82.55 | 83.07 | 81.79 | 82.30 | 17,222 | -0.98(-1.18%) |
Jul 08, 2014 | 82.80 | 84.09 | 82.69 | 83.28 | 18,264 | -0.05(-0.06%) |
Jul 07, 2014 | 83.77 | 84.02 | 83.33 | 83.33 | 14,458 | -0.01(-0.01%) |
Jul 03, 2014 | 83.59 | 83.34 | 83.34 | 83.34 | 30,900 | +0.83(+1.01%) |
Jul 02, 2014 | 82.33 | 82.51 | 81.81 | 82.51 | 34,032 | +0.04(+0.05%) |
Jul 01, 2014 | 82.24 | 82.67 | 81.98 | 82.47 | 16,919 | +0.36(+0.44%) |
Jun 30, 2014 | 84.00 | 84.28 | 82.11 | 82.11 | 61,119 | -1.74(-2.08%) |
Jun 27, 2014 | 83.65 | 83.88 | 83.19 | 83.85 | 6,434 | -0.02(-0.02%) |
Jun 26, 2014 | 83.79 | 84.13 | 83.58 | 83.87 | 20,107 | +0.36(+0.43%) |
Jun 25, 2014 | 83.81 | 83.81 | 82.80 | 83.51 | 20,087 | -0.02(-0.02%) |
Jun 24, 2014 | 83.09 | 83.77 | 83.03 | 83.53 | 19,931 | -0.01(-0.01%) |
Jun 23, 2014 | 83.80 | 84.25 | 83.54 | 83.54 | 27,588 | -0.54(-0.64%) |
Jun 20, 2014 | 84.31 | 84.51 | 83.42 | 84.08 | 88,300 | +0.55(+0.66%) |
Jun 19, 2014 | 87.09 | 87.36 | 83.14 | 83.53 | 194,441 | -6.12(-6.83%) |
Jun 18, 2014 | 90.43 | 90.59 | 89.53 | 89.65 | 22,184 | -0.55(-0.61%) |
Jun 17, 2014 | 90.50 | 90.95 | 89.92 | 90.20 | 24,506 | +0.23(+0.26%) |
Jun 16, 2014 | 89.26 | 90.19 | 89.17 | 89.97 | 38,656 | +0.69(+0.77%) |
Jun 13, 2014 | 89.13 | 89.83 | 89.13 | 89.28 | 38,978 | -0.44(-0.49%) |
Jun 12, 2014 | 91.09 | 91.09 | 89.50 | 89.72 | 59,296 | -1.89(-2.06%) |
Jun 11, 2014 | 91.06 | 91.90 | 91.06 | 91.61 | 25,604 | +0.00(+0.00%) |
Jun 10, 2014 | 91.72 | 91.87 | 91.54 | 91.61 | 25,551 | -1.19(-1.28%) |
Jun 06, 2014 | 92.64 | 93.80 | 92.64 | 92.80 | 72,004 | -0.06(-0.06%) |
Jun 05, 2014 | 93.16 | 93.16 | 92.45 | 92.86 | 40,238 | -1.43(-1.52%) |
Jun 04, 2014 | 93.93 | 94.43 | 93.60 | 94.29 | 41,486 | +0.36(+0.38%) |
Jun 03, 2014 | 94.29 | 94.80 | 93.72 | 93.93 | 36,186 | -0.47(-0.50%) |
Jun 02, 2014 | 94.10 | 94.47 | 92.71 | 94.40 | 66,007 | +1.14(+1.22%) |
May 30, 2014 | 92.64 | 94.50 | 92.64 | 93.26 | 91,482 | +0.78(+0.84%) |
May 29, 2014 | 92.77 | 92.77 | 91.79 | 92.48 | 44,914 | +0.37(+0.40%) |
May 28, 2014 | 91.76 | 92.48 | 91.40 | 92.11 | 84,710 | +1.03(+1.13%) |
May 27, 2014 | 89.39 | 91.25 | 89.10 | 91.08 | 134,670 | +3.75(+4.30%) |
May 23, 2014 | 87.14 | 87.33 | 87.33 | 87.33 | 12,900 | +0.24(+0.27%) |
May 22, 2014 | 86.54 | 87.22 | 86.37 | 87.09 | 9,070 | -0.48(-0.55%) |
May 21, 2014 | 87.96 | 88.63 | 87.38 | 87.57 | 34,775 | +0.39(+0.45%) |
May 20, 2014 | 88.00 | 88.00 | 86.88 | 87.18 | 17,312 | -0.07(-0.08%) |
May 19, 2014 | 86.18 | 87.40 | 86.14 | 87.25 | 48,568 | -0.14(-0.16%) |
May 16, 2014 | 87.75 | 87.75 | 87.15 | 87.39 | 13,509 | +0.34(+0.39%) |
May 15, 2014 | 86.98 | 87.35 | 86.09 | 87.05 | 23,276 | +1.36(+1.59%) |
May 14, 2014 | 85.42 | 86.03 | 85.42 | 85.69 | 22,061 | -1.64(-1.88%) |
May 13, 2014 | 86.96 | 87.46 | 86.81 | 87.33 | 20,307 | +0.45(+0.52%) |
May 12, 2014 | 86.55 | 87.18 | 86.34 | 86.88 | 25,691 | -1.12(-1.27%) |
May 09, 2014 | 87.66 | 88.38 | 87.61 | 88.00 | 11,587 | +0.03(+0.03%) |
May 08, 2014 | 87.72 | 88.32 | 87.70 | 87.97 | 23,846 | -0.01(-0.01%) |
May 07, 2014 | 86.09 | 88.25 | 86.09 | 87.98 | 36,641 | +2.44(+2.85%) |
May 06, 2014 | 85.35 | 85.96 | 85.35 | 85.54 | 24,267 | +0.42(+0.49%) |
May 05, 2014 | 84.74 | 85.39 | 84.59 | 85.12 | 45,414 | -1.76(-2.03%) |
May 02, 2014 | 88.68 | 89.22 | 86.04 | 86.88 | 90,408 | -1.83(-2.06%) |