Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 100.16 | 101.12 | 98.10 | 98.36 | 1,107,694 | -2.66(-2.63%) |
Jul 30, 2014 | 100.78 | 101.12 | 100.07 | 101.02 | 1,144,438 | +0.44(+0.44%) |
Jul 29, 2014 | 100.52 | 100.97 | 100.13 | 100.58 | 662,749 | +0.03(+0.03%) |
Jul 28, 2014 | 100.31 | 100.72 | 99.58 | 100.54 | 494,333 | +0.38(+0.38%) |
Jul 25, 2014 | 100.26 | 100.40 | 99.81 | 100.16 | 549,589 | -0.10(-0.10%) |
Jul 24, 2014 | 99.94 | 100.72 | 99.94 | 100.26 | 719,878 | -0.10(-0.10%) |
Jul 23, 2014 | 100.07 | 100.47 | 99.95 | 100.36 | 598,910 | +0.31(+0.31%) |
Jul 22, 2014 | 99.99 | 100.65 | 99.99 | 100.05 | 581,590 | +0.34(+0.34%) |
Jul 21, 2014 | 99.82 | 100.14 | 99.11 | 99.71 | 694,245 | -0.65(-0.65%) |
Jul 18, 2014 | 99.70 | 100.82 | 99.20 | 100.36 | 1,009,867 | +0.85(+0.86%) |
Jul 17, 2014 | 100.36 | 100.61 | 99.42 | 99.51 | 667,803 | -1.21(-1.20%) |
Jul 16, 2014 | 101.24 | 101.24 | 100.30 | 100.72 | 645,573 | +0.00(+0.00%) |
Jul 15, 2014 | 100.71 | 101.41 | 100.28 | 100.72 | 566,259 | -0.38(-0.38%) |
Jul 14, 2014 | 101.54 | 101.67 | 100.63 | 101.10 | 449,342 | +0.10(+0.10%) |
Jul 11, 2014 | 100.67 | 101.07 | 100.47 | 101.00 | 569,450 | +0.41(+0.41%) |
Jul 10, 2014 | 99.98 | 100.80 | 99.87 | 100.58 | 903,214 | -0.51(-0.50%) |
Jul 09, 2014 | 101.89 | 101.89 | 100.71 | 101.09 | 755,145 | -0.26(-0.26%) |
Jul 08, 2014 | 101.73 | 101.73 | 100.77 | 101.35 | 848,858 | -0.36(-0.36%) |
Jul 07, 2014 | 101.25 | 101.79 | 101.06 | 101.72 | 430,442 | +0.08(+0.08%) |
Jul 03, 2014 | 101.42 | 101.64 | 101.64 | 101.64 | 373,922 | +0.21(+0.21%) |
Jul 02, 2014 | 101.35 | 101.50 | 100.77 | 101.43 | 517,513 | +0.08(+0.07%) |
Jul 01, 2014 | 100.52 | 101.52 | 100.36 | 101.35 | 641,197 | +1.25(+1.25%) |
Jun 30, 2014 | 101.05 | 101.45 | 99.91 | 100.10 | 886,665 | -1.10(-1.09%) |
Jun 27, 2014 | 100.90 | 101.57 | 100.88 | 101.20 | 585,391 | -0.06(-0.06%) |
Jun 26, 2014 | 100.93 | 101.36 | 100.15 | 101.26 | 936,071 | +0.36(+0.36%) |
Jun 25, 2014 | 99.89 | 101.00 | 99.89 | 100.90 | 818,404 | +1.13(+1.14%) |
Jun 24, 2014 | 100.02 | 100.82 | 99.70 | 99.76 | 673,944 | -0.50(-0.50%) |
Jun 23, 2014 | 100.44 | 100.69 | 99.94 | 100.26 | 596,844 | +0.03(+0.02%) |
Jun 20, 2014 | 100.67 | 100.70 | 100.20 | 100.24 | 1,038,272 | +0.14(+0.14%) |
Jun 19, 2014 | 100.29 | 100.54 | 99.60 | 100.10 | 794,598 | -0.15(-0.15%) |
Jun 18, 2014 | 99.64 | 100.29 | 98.98 | 100.25 | 744,530 | +0.63(+0.64%) |
Jun 17, 2014 | 99.69 | 100.18 | 99.24 | 99.62 | 781,981 | -0.41(-0.41%) |
Jun 16, 2014 | 99.77 | 101.36 | 99.77 | 100.03 | 1,704,935 | +0.49(+0.49%) |
Jun 13, 2014 | 100.36 | 100.36 | 99.31 | 99.54 | 556,885 | -0.47(-0.47%) |
Jun 12, 2014 | 100.78 | 100.93 | 99.65 | 100.02 | 828,232 | -0.73(-0.72%) |
Jun 11, 2014 | 100.85 | 101.12 | 100.53 | 100.74 | 692,527 | -0.33(-0.33%) |
Jun 10, 2014 | 101.41 | 101.61 | 100.48 | 101.07 | 875,138 | +0.16(+0.16%) |
Jun 06, 2014 | 100.50 | 100.97 | 100.36 | 100.91 | 977,759 | +0.42(+0.41%) |
Jun 05, 2014 | 100.38 | 100.66 | 99.63 | 100.50 | 714,641 | +0.08(+0.08%) |
Jun 04, 2014 | 99.28 | 100.55 | 99.19 | 100.42 | 957,976 | +0.80(+0.80%) |
Jun 03, 2014 | 98.97 | 99.90 | 98.92 | 99.62 | 883,868 | +0.19(+0.19%) |
Jun 02, 2014 | 99.12 | 99.68 | 98.87 | 99.43 | 611,373 | +0.29(+0.30%) |
May 30, 2014 | 98.50 | 99.32 | 98.36 | 99.14 | 753,204 | +0.59(+0.60%) |
May 29, 2014 | 98.53 | 98.85 | 98.44 | 98.55 | 858,408 | +0.05(+0.05%) |
May 28, 2014 | 98.45 | 98.84 | 97.94 | 98.50 | 956,471 | +0.32(+0.33%) |
May 27, 2014 | 97.71 | 98.28 | 97.32 | 98.18 | 944,438 | +0.72(+0.74%) |
May 23, 2014 | 97.39 | 97.45 | 97.45 | 97.45 | 484,745 | +0.08(+0.08%) |
May 22, 2014 | 97.80 | 97.80 | 97.03 | 97.38 | 326,418 | -0.33(-0.34%) |
May 21, 2014 | 97.43 | 97.98 | 97.43 | 97.71 | 618,013 | +0.51(+0.53%) |
May 20, 2014 | 97.96 | 97.96 | 97.00 | 97.19 | 858,238 | -0.61(-0.62%) |
May 19, 2014 | 97.73 | 97.92 | 97.35 | 97.80 | 842,252 | -0.20(-0.21%) |
May 16, 2014 | 97.36 | 98.09 | 96.86 | 98.00 | 1,116,133 | +0.48(+0.49%) |
May 15, 2014 | 98.37 | 98.71 | 97.22 | 97.52 | 1,059,858 | -1.20(-1.22%) |
May 14, 2014 | 99.05 | 99.10 | 98.59 | 98.73 | 691,202 | -0.33(-0.33%) |
May 13, 2014 | 99.38 | 99.57 | 99.00 | 99.05 | 968,492 | -0.34(-0.34%) |
May 12, 2014 | 99.22 | 99.84 | 99.01 | 99.39 | 877,155 | +0.53(+0.54%) |
May 09, 2014 | 98.27 | 98.94 | 97.38 | 98.86 | 1,089,030 | +0.73(+0.75%) |
May 08, 2014 | 97.15 | 98.96 | 97.04 | 98.13 | 1,502,054 | +0.98(+1.01%) |
May 07, 2014 | 96.42 | 97.23 | 95.44 | 97.15 | 1,099,800 | +0.84(+0.87%) |
May 06, 2014 | 95.24 | 96.73 | 95.02 | 96.31 | 1,262,670 | +0.72(+0.75%) |
May 05, 2014 | 94.62 | 95.70 | 94.29 | 95.59 | 781,763 | +0.75(+0.79%) |
May 02, 2014 | 94.14 | 95.72 | 93.94 | 94.84 | 1,287,080 | +0.85(+0.91%) |