Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 90.80 | 95.25 | 89.00 | 90.15 | 135,300 | -9.35(-9.40%) |
Jul 30, 2014 | 92.50 | 99.75 | 91.50 | 99.50 | 152,955 | +7.85(+8.57%) |
Jul 29, 2014 | 88.45 | 93.65 | 88.45 | 91.65 | 78,771 | +3.30(+3.74%) |
Jul 28, 2014 | 92.10 | 92.35 | 87.80 | 88.35 | 89,633 | -4.05(-4.38%) |
Jul 25, 2014 | 91.60 | 92.65 | 90.30 | 92.40 | 51,080 | +0.15(+0.16%) |
Jul 24, 2014 | 94.10 | 95.00 | 91.50 | 92.25 | 49,919 | -2.10(-2.23%) |
Jul 23, 2014 | 93.45 | 96.05 | 91.70 | 94.35 | 74,972 | +1.40(+1.51%) |
Jul 22, 2014 | 93.55 | 97.42 | 90.00 | 92.95 | 97,833 | +0.15(+0.16%) |
Jul 21, 2014 | 93.00 | 94.95 | 91.60 | 92.80 | 52,892 | -0.20(-0.22%) |
Jul 18, 2014 | 92.25 | 94.95 | 90.50 | 93.00 | 64,580 | +1.50(+1.64%) |
Jul 17, 2014 | 92.75 | 95.70 | 89.40 | 91.50 | 112,449 | -1.65(-1.77%) |
Jul 16, 2014 | 100.00 | 101.70 | 93.00 | 93.15 | 176,937 | -6.50(-6.52%) |
Jul 15, 2014 | 104.60 | 108.20 | 98.85 | 99.65 | 215,145 | -3.20(-3.11%) |
Jul 14, 2014 | 99.50 | 103.00 | 99.20 | 102.85 | 159,412 | +4.85(+4.95%) |
Jul 11, 2014 | 94.30 | 101.84 | 93.23 | 98.00 | 193,622 | +4.80(+5.15%) |
Jul 10, 2014 | 94.50 | 97.14 | 91.95 | 93.20 | 151,082 | -4.90(-4.99%) |
Jul 09, 2014 | 101.15 | 101.90 | 98.05 | 98.10 | 89,394 | -2.60(-2.58%) |
Jul 08, 2014 | 106.10 | 109.15 | 96.40 | 100.70 | 235,068 | -6.20(-5.80%) |
Jul 07, 2014 | 122.20 | 122.45 | 105.25 | 106.90 | 294,923 | -14.40(-11.87%) |
Jul 03, 2014 | 122.00 | 121.30 | 121.30 | 121.30 | 124,760 | +1.05(+0.87%) |
Jul 02, 2014 | 125.25 | 126.25 | 115.55 | 120.25 | 384,102 | -9.25(-7.14%) |
Jul 01, 2014 | 110.95 | 137.05 | 107.75 | 129.50 | 1,115,154 | +24.80(+23.69%) |
Jun 30, 2014 | 100.60 | 108.00 | 100.35 | 104.70 | 252,232 | +6.55(+6.67%) |
Jun 27, 2014 | 94.00 | 99.45 | 93.85 | 98.15 | 165,692 | +4.75(+5.09%) |
Jun 26, 2014 | 93.30 | 94.28 | 90.00 | 93.40 | 94,388 | +2.90(+3.20%) |
Jun 25, 2014 | 95.00 | 95.00 | 87.00 | 90.50 | 161,422 | -1.05(-1.15%) |
Jun 24, 2014 | 88.65 | 96.05 | 88.25 | 91.55 | 325,985 | +4.05(+4.63%) |
Jun 23, 2014 | 79.70 | 88.15 | 79.50 | 87.50 | 216,288 | +8.30(+10.48%) |
Jun 20, 2014 | 81.45 | 81.80 | 78.10 | 79.20 | 69,861 | -0.90(-1.12%) |
Jun 19, 2014 | 79.05 | 83.25 | 79.05 | 80.10 | 143,099 | +0.85(+1.07%) |
Jun 18, 2014 | 77.50 | 81.55 | 77.35 | 79.25 | 125,045 | +1.05(+1.34%) |
Jun 17, 2014 | 75.15 | 81.25 | 74.25 | 78.20 | 219,473 | +3.85(+5.18%) |
Jun 16, 2014 | 71.50 | 74.80 | 70.30 | 74.35 | 132,039 | +3.35(+4.72%) |
Jun 13, 2014 | 68.05 | 71.40 | 67.60 | 71.00 | 73,297 | +2.95(+4.34%) |
Jun 12, 2014 | 69.20 | 69.50 | 67.70 | 68.05 | 47,871 | -1.15(-1.66%) |
Jun 11, 2014 | 67.80 | 69.35 | 67.50 | 69.20 | 39,765 | +0.80(+1.17%) |
Jun 10, 2014 | 69.25 | 70.30 | 67.90 | 68.40 | 54,338 | -0.65(-0.94%) |
Jun 06, 2014 | 69.30 | 70.80 | 68.75 | 69.05 | 50,970 | -0.20(-0.29%) |
Jun 05, 2014 | 69.85 | 70.30 | 68.00 | 69.25 | 39,743 | +0.05(+0.07%) |
Jun 04, 2014 | 69.40 | 70.15 | 68.75 | 69.20 | 42,847 | -0.40(-0.57%) |
Jun 03, 2014 | 69.60 | 70.60 | 68.65 | 69.60 | 36,574 | +0.40(+0.58%) |
Jun 02, 2014 | 71.45 | 71.50 | 68.35 | 69.20 | 62,194 | -1.85(-2.60%) |
May 30, 2014 | 70.50 | 73.50 | 70.25 | 71.05 | 78,621 | +0.75(+1.07%) |
May 29, 2014 | 68.90 | 71.20 | 68.50 | 70.30 | 42,774 | +1.35(+1.96%) |
May 28, 2014 | 71.35 | 72.00 | 67.40 | 68.95 | 80,491 | -2.60(-3.63%) |
May 27, 2014 | 68.40 | 72.50 | 68.40 | 71.55 | 109,278 | +3.15(+4.61%) |
May 23, 2014 | 72.70 | 68.40 | 68.40 | 68.40 | 86,560 | -0.70(-1.01%) |
May 22, 2014 | 65.00 | 69.55 | 65.00 | 69.10 | 94,483 | +4.10(+6.31%) |
May 21, 2014 | 65.75 | 66.09 | 64.30 | 65.00 | 54,397 | -0.70(-1.07%) |
May 20, 2014 | 65.60 | 67.10 | 64.70 | 65.70 | 65,415 | -0.80(-1.20%) |
May 19, 2014 | 69.45 | 69.45 | 65.00 | 66.50 | 82,583 | -1.50(-2.21%) |
May 16, 2014 | 64.70 | 69.40 | 64.25 | 68.00 | 114,129 | +2.70(+4.13%) |
May 15, 2014 | 67.15 | 69.50 | 65.15 | 65.30 | 144,478 | -4.70(-6.71%) |
May 14, 2014 | 71.80 | 71.80 | 68.75 | 70.00 | 69,014 | -2.70(-3.71%) |
May 13, 2014 | 67.50 | 73.85 | 66.80 | 72.70 | 125,606 | +5.20(+7.70%) |
May 12, 2014 | 69.00 | 71.20 | 67.00 | 67.50 | 99,057 | -0.50(-0.74%) |
May 09, 2014 | 69.20 | 71.00 | 66.85 | 68.00 | 65,904 | -1.95(-2.79%) |
May 08, 2014 | 71.80 | 74.60 | 69.00 | 69.95 | 79,717 | -2.75(-3.78%) |
May 07, 2014 | 74.25 | 75.60 | 71.90 | 72.70 | 63,324 | -1.55(-2.09%) |
May 06, 2014 | 75.20 | 78.35 | 73.11 | 74.25 | 98,382 | -2.10(-2.75%) |
May 05, 2014 | 76.25 | 76.85 | 74.30 | 76.35 | 51,287 | -0.40(-0.52%) |
May 02, 2014 | 79.75 | 79.75 | 76.25 | 76.75 | 65,760 | -2.55(-3.22%) |