Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 103.30 | 103.30 | 100.70 | 101.90 | 283 | +0.21(+0.21%) |
Jul 30, 2014 | 100.80 | 101.69 | 100.70 | 101.69 | 241 | +0.79(+0.78%) |
Jul 29, 2014 | 101.00 | 102.50 | 100.80 | 100.90 | 376 | -0.10(-0.10%) |
Jul 28, 2014 | 102.50 | 102.70 | 100.80 | 101.00 | 2,154 | -1.70(-1.66%) |
Jul 25, 2014 | 103.90 | 104.00 | 102.70 | 102.70 | 70 | -1.30(-1.25%) |
Jul 24, 2014 | 104.00 | 104.00 | 101.00 | 104.00 | 613 | +0.20(+0.19%) |
Jul 23, 2014 | 103.00 | 104.00 | 101.30 | 103.80 | 786 | -0.20(-0.19%) |
Jul 22, 2014 | 102.50 | 104.00 | 102.50 | 104.00 | 469 | +0.00(+0.00%) |
Jul 21, 2014 | 101.20 | 104.90 | 100.90 | 104.00 | 594 | +2.60(+2.56%) |
Jul 18, 2014 | 100.70 | 101.40 | 100.70 | 101.40 | 344 | +0.60(+0.60%) |
Jul 17, 2014 | 100.75 | 101.50 | 100.70 | 100.80 | 1,307 | -0.90(-0.88%) |
Jul 16, 2014 | 100.90 | 101.98 | 100.90 | 101.70 | 502 | +0.10(+0.10%) |
Jul 15, 2014 | 102.00 | 102.00 | 101.00 | 101.60 | 869 | -0.80(-0.78%) |
Jul 14, 2014 | 104.00 | 104.00 | 101.06 | 102.40 | 845 | +0.33(+0.32%) |
Jul 11, 2014 | 101.70 | 102.30 | 101.00 | 102.07 | 689 | +1.17(+1.16%) |
Jul 10, 2014 | 101.80 | 101.80 | 100.40 | 100.90 | 946 | -1.00(-0.98%) |
Jul 09, 2014 | 103.50 | 103.50 | 100.10 | 101.90 | 565 | -0.30(-0.29%) |
Jul 08, 2014 | 103.10 | 105.50 | 101.30 | 102.20 | 1,195 | +0.70(+0.69%) |
Jul 07, 2014 | 106.00 | 106.00 | 101.50 | 101.50 | 2,274 | -3.20(-3.06%) |
Jul 03, 2014 | 106.90 | 104.70 | 104.70 | 104.70 | 2,030 | -2.90(-2.70%) |
Jul 02, 2014 | 107.70 | 108.40 | 107.11 | 107.60 | 341 | -0.50(-0.46%) |
Jul 01, 2014 | 108.60 | 109.00 | 107.70 | 108.10 | 217 | -0.40(-0.37%) |
Jun 30, 2014 | 109.60 | 110.40 | 107.00 | 108.50 | 585 | +1.50(+1.40%) |
Jun 27, 2014 | 109.80 | 109.80 | 107.00 | 107.00 | 1,065 | -1.20(-1.11%) |
Jun 26, 2014 | 109.10 | 110.00 | 108.20 | 108.20 | 328 | +0.70(+0.65%) |
Jun 25, 2014 | 110.30 | 110.99 | 107.50 | 107.50 | 801 | -1.30(-1.19%) |
Jun 24, 2014 | 107.40 | 111.89 | 107.40 | 108.80 | 3,103 | +0.80(+0.74%) |
Jun 23, 2014 | 103.50 | 108.80 | 103.50 | 108.00 | 4,438 | +6.30(+6.19%) |
Jun 20, 2014 | 114.90 | 114.90 | 101.70 | 101.70 | 7,404 | -13.20(-11.49%) |
Jun 19, 2014 | 110.00 | 114.90 | 110.00 | 114.90 | 2,537 | +4.90(+4.45%) |
Jun 18, 2014 | 109.00 | 110.00 | 106.10 | 110.00 | 2,096 | +0.20(+0.18%) |
Jun 17, 2014 | 108.80 | 109.80 | 105.30 | 109.80 | 3,743 | -0.10(-0.09%) |
Jun 16, 2014 | 101.00 | 109.90 | 100.00 | 109.90 | 9,859 | +10.00(+10.01%) |
Jun 13, 2014 | 99.10 | 100.00 | 99.10 | 99.90 | 402 | -0.10(-0.10%) |
Jun 12, 2014 | 101.00 | 101.90 | 99.00 | 100.00 | 994 | -1.70(-1.67%) |
Jun 11, 2014 | 99.50 | 101.80 | 99.50 | 101.70 | 475 | +1.70(+1.70%) |
Jun 10, 2014 | 99.00 | 101.80 | 98.30 | 100.00 | 836 | -4.20(-4.03%) |
Jun 06, 2014 | 102.50 | 104.70 | 102.50 | 104.20 | 3,351 | +2.01(+1.97%) |
Jun 05, 2014 | 101.58 | 102.40 | 97.60 | 102.19 | 663 | +2.09(+2.09%) |
Jun 04, 2014 | 100.30 | 102.99 | 99.22 | 100.10 | 387 | +0.80(+0.81%) |
Jun 03, 2014 | 102.50 | 102.50 | 98.60 | 99.30 | 1,111 | -2.40(-2.36%) |
Jun 02, 2014 | 99.20 | 103.40 | 99.20 | 101.70 | 1,743 | +3.10(+3.14%) |
May 30, 2014 | 105.50 | 105.50 | 97.80 | 98.60 | 3,855 | -6.00(-5.74%) |
May 29, 2014 | 102.60 | 107.50 | 100.35 | 104.60 | 5,825 | -3.80(-3.51%) |
May 28, 2014 | 107.10 | 108.70 | 106.50 | 108.40 | 567 | +1.80(+1.69%) |
May 27, 2014 | 106.60 | 108.90 | 105.10 | 106.60 | 4,393 | -1.40(-1.30%) |
May 23, 2014 | 112.70 | 108.00 | 108.00 | 108.00 | 1,310 | -2.35(-2.13%) |
May 22, 2014 | 112.60 | 114.00 | 110.35 | 110.35 | 344 | -0.65(-0.59%) |
May 21, 2014 | 114.80 | 114.80 | 109.20 | 111.00 | 2,539 | -0.20(-0.18%) |
May 20, 2014 | 112.50 | 116.20 | 110.60 | 111.20 | 1,600 | +0.70(+0.63%) |
May 19, 2014 | 114.50 | 119.54 | 110.50 | 110.50 | 2,583 | +0.65(+0.59%) |
May 16, 2014 | 112.70 | 115.10 | 104.10 | 109.85 | 10,530 | -7.45(-6.35%) |
May 15, 2014 | 122.50 | 122.50 | 114.10 | 117.30 | 3,188 | -6.90(-5.56%) |
May 14, 2014 | 120.00 | 127.50 | 117.70 | 124.20 | 1,264 | +2.20(+1.80%) |
May 13, 2014 | 125.90 | 131.20 | 120.30 | 122.00 | 5,009 | -2.80(-2.24%) |
May 12, 2014 | 119.20 | 129.19 | 117.10 | 124.80 | 8,694 | +9.30(+8.05%) |
May 09, 2014 | 113.00 | 116.50 | 112.30 | 115.50 | 5,288 | +3.50(+3.12%) |
May 08, 2014 | 111.60 | 115.90 | 110.20 | 112.00 | 2,770 | +0.80(+0.72%) |
May 07, 2014 | 110.20 | 114.90 | 108.30 | 111.20 | 2,856 | +3.90(+3.63%) |
May 06, 2014 | 108.90 | 114.90 | 105.30 | 107.30 | 9,159 | +1.80(+1.71%) |
May 05, 2014 | 98.90 | 109.00 | 97.70 | 105.50 | 7,430 | +9.00(+9.33%) |
May 02, 2014 | 96.50 | 97.00 | 94.80 | 96.50 | 488 | +1.40(+1.47%) |