Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 102.25 | 102.41 | 100.31 | 100.51 | 4,999,612 | -2.03(-1.98%) |
Jul 30, 2014 | 102.92 | 103.29 | 102.39 | 102.55 | 3,445,925 | -0.20(-0.19%) |
Jul 29, 2014 | 103.60 | 104.35 | 102.72 | 102.75 | 3,208,477 | -1.08(-1.04%) |
Jul 28, 2014 | 103.39 | 103.89 | 102.58 | 103.82 | 2,806,446 | +0.29(+0.28%) |
Jul 25, 2014 | 103.92 | 104.12 | 103.15 | 103.53 | 2,245,236 | -0.01(-0.01%) |
Jul 24, 2014 | 103.81 | 104.47 | 103.07 | 103.54 | 3,616,586 | +0.32(+0.31%) |
Jul 23, 2014 | 103.69 | 103.77 | 103.11 | 103.22 | 2,588,992 | -0.31(-0.30%) |
Jul 22, 2014 | 103.37 | 103.92 | 103.37 | 103.53 | 2,254,157 | +0.58(+0.57%) |
Jul 21, 2014 | 103.20 | 103.35 | 102.48 | 102.95 | 2,128,854 | -0.38(-0.37%) |
Jul 18, 2014 | 102.61 | 103.49 | 102.40 | 103.33 | 2,989,778 | +0.92(+0.90%) |
Jul 17, 2014 | 103.68 | 103.92 | 102.34 | 102.40 | 3,889,641 | -1.88(-1.80%) |
Jul 16, 2014 | 103.65 | 104.34 | 103.47 | 104.28 | 2,756,003 | +0.79(+0.77%) |
Jul 15, 2014 | 103.45 | 103.79 | 102.99 | 103.49 | 2,741,346 | +0.04(+0.04%) |
Jul 14, 2014 | 103.44 | 103.95 | 103.27 | 103.45 | 2,961,359 | +0.49(+0.48%) |
Jul 11, 2014 | 102.83 | 103.08 | 102.40 | 102.95 | 2,674,333 | +0.30(+0.29%) |
Jul 10, 2014 | 102.38 | 102.88 | 102.19 | 102.65 | 2,898,940 | -0.56(-0.55%) |
Jul 09, 2014 | 103.29 | 103.47 | 102.75 | 103.22 | 2,133,063 | +0.09(+0.08%) |
Jul 08, 2014 | 103.60 | 103.73 | 103.08 | 103.13 | 2,233,939 | -0.25(-0.24%) |
Jul 07, 2014 | 103.79 | 103.86 | 103.09 | 103.38 | 1,763,228 | -0.36(-0.34%) |
Jul 03, 2014 | 103.62 | 103.74 | 103.74 | 103.74 | 1,601,019 | +0.13(+0.12%) |
Jul 02, 2014 | 102.90 | 103.66 | 102.42 | 103.61 | 2,272,586 | +0.48(+0.46%) |
Jul 01, 2014 | 102.31 | 103.32 | 102.29 | 103.13 | 2,474,176 | +0.94(+0.92%) |
Jun 30, 2014 | 102.67 | 102.68 | 102.06 | 102.19 | 2,632,971 | -0.32(-0.31%) |
Jun 27, 2014 | 102.14 | 102.78 | 102.06 | 102.51 | 2,777,833 | -0.03(-0.03%) |
Jun 26, 2014 | 102.55 | 102.72 | 101.70 | 102.54 | 2,084,751 | +0.06(+0.06%) |
Jun 25, 2014 | 102.02 | 103.00 | 101.93 | 102.48 | 1,852,684 | +0.40(+0.39%) |
Jun 24, 2014 | 102.53 | 103.17 | 102.06 | 102.08 | 1,967,754 | -0.71(-0.69%) |
Jun 23, 2014 | 103.52 | 103.66 | 102.74 | 102.80 | 1,948,685 | -0.76(-0.74%) |
Jun 20, 2014 | 103.12 | 103.66 | 102.88 | 103.56 | 5,893,673 | +0.48(+0.46%) |
Jun 19, 2014 | 103.11 | 103.25 | 102.72 | 103.08 | 2,187,306 | +0.11(+0.11%) |
Jun 18, 2014 | 102.68 | 103.01 | 101.86 | 102.97 | 1,879,176 | +0.46(+0.45%) |
Jun 17, 2014 | 102.03 | 102.72 | 101.76 | 102.51 | 1,695,265 | +0.26(+0.26%) |
Jun 16, 2014 | 101.97 | 102.40 | 101.73 | 102.25 | 1,756,005 | -0.03(-0.03%) |
Jun 13, 2014 | 102.42 | 102.55 | 101.90 | 102.28 | 1,929,031 | +0.21(+0.20%) |
Jun 12, 2014 | 103.41 | 103.41 | 101.86 | 102.07 | 2,578,281 | -0.96(-0.93%) |
Jun 11, 2014 | 103.20 | 103.42 | 102.87 | 103.03 | 2,088,386 | -0.40(-0.39%) |
Jun 10, 2014 | 103.42 | 103.60 | 103.06 | 103.42 | 2,323,753 | +0.24(+0.23%) |
Jun 06, 2014 | 102.72 | 103.19 | 102.40 | 103.19 | 2,480,529 | +0.66(+0.65%) |
Jun 05, 2014 | 101.85 | 102.55 | 101.23 | 102.53 | 2,161,814 | +1.03(+1.02%) |
Jun 04, 2014 | 101.95 | 102.02 | 101.49 | 101.49 | 1,870,629 | -0.45(-0.44%) |
Jun 03, 2014 | 101.36 | 102.11 | 101.03 | 101.94 | 2,885,711 | +0.41(+0.40%) |
Jun 02, 2014 | 101.50 | 101.95 | 101.08 | 101.53 | 2,353,691 | -0.16(-0.16%) |
May 30, 2014 | 101.38 | 101.78 | 101.15 | 101.70 | 5,478,198 | +0.11(+0.11%) |
May 29, 2014 | 100.95 | 101.61 | 100.73 | 101.58 | 2,270,490 | +0.69(+0.68%) |
May 28, 2014 | 101.17 | 101.23 | 100.64 | 100.90 | 2,195,233 | -0.01(-0.01%) |
May 27, 2014 | 100.95 | 101.02 | 100.69 | 100.91 | 2,119,838 | +0.21(+0.21%) |
May 23, 2014 | 100.04 | 100.69 | 100.69 | 100.69 | 1,695,213 | +0.45(+0.45%) |
May 22, 2014 | 100.39 | 100.56 | 100.06 | 100.24 | 1,380,503 | -0.11(-0.11%) |
May 21, 2014 | 99.71 | 100.44 | 99.71 | 100.35 | 2,300,254 | +0.92(+0.92%) |
May 20, 2014 | 100.40 | 100.62 | 99.19 | 99.43 | 2,601,968 | -1.02(-1.02%) |
May 19, 2014 | 99.32 | 100.69 | 99.26 | 100.45 | 2,156,568 | +0.38(+0.38%) |
May 16, 2014 | 99.93 | 100.12 | 99.21 | 100.07 | 2,681,998 | +0.11(+0.11%) |
May 15, 2014 | 100.38 | 100.50 | 99.29 | 99.96 | 3,368,319 | -0.44(-0.44%) |
May 14, 2014 | 101.03 | 101.23 | 100.27 | 100.40 | 2,980,469 | -0.59(-0.58%) |
May 13, 2014 | 101.40 | 101.66 | 100.92 | 100.99 | 2,391,072 | -0.28(-0.27%) |
May 12, 2014 | 100.53 | 101.36 | 100.48 | 101.27 | 4,190,561 | +1.05(+1.05%) |
May 09, 2014 | 99.67 | 100.24 | 99.45 | 100.22 | 2,951,747 | +0.36(+0.36%) |
May 08, 2014 | 99.89 | 100.77 | 99.63 | 99.86 | 2,735,126 | -0.22(-0.22%) |
May 07, 2014 | 99.26 | 100.16 | 98.68 | 100.08 | 3,156,659 | +1.31(+1.33%) |
May 06, 2014 | 99.47 | 99.57 | 98.68 | 98.77 | 3,155,954 | -0.94(-0.94%) |
May 05, 2014 | 98.66 | 100.01 | 98.31 | 99.70 | 3,823,091 | +0.35(+0.35%) |
May 02, 2014 | 100.43 | 100.57 | 99.18 | 99.35 | 8,121,142 | -0.49(-0.49%) |