Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 102.02 | 102.24 | 100.66 | 100.94 | 231,675 | -1.09(-1.06%) |
Jul 30, 2014 | 102.12 | 104.22 | 101.03 | 102.03 | 817,530 | +2.93(+2.96%) |
Jul 29, 2014 | 100.03 | 100.60 | 99.03 | 99.09 | 238,216 | -0.95(-0.95%) |
Jul 28, 2014 | 99.13 | 100.33 | 98.55 | 100.04 | 212,060 | +0.77(+0.77%) |
Jul 25, 2014 | 99.41 | 99.54 | 98.84 | 99.27 | 215,392 | -0.37(-0.38%) |
Jul 24, 2014 | 99.69 | 100.14 | 99.30 | 99.65 | 163,799 | -0.11(-0.11%) |
Jul 23, 2014 | 100.48 | 100.48 | 99.41 | 99.76 | 56,255 | +0.19(+0.19%) |
Jul 22, 2014 | 98.95 | 99.88 | 98.16 | 99.57 | 189,619 | +0.82(+0.83%) |
Jul 21, 2014 | 98.39 | 99.06 | 97.96 | 98.76 | 100,327 | -0.28(-0.28%) |
Jul 18, 2014 | 99.05 | 99.42 | 98.31 | 99.04 | 193,790 | +0.38(+0.39%) |
Jul 17, 2014 | 99.21 | 100.14 | 98.39 | 98.65 | 328,829 | -0.90(-0.90%) |
Jul 16, 2014 | 100.65 | 100.65 | 98.72 | 99.55 | 340,162 | -0.78(-0.78%) |
Jul 15, 2014 | 100.42 | 100.71 | 99.55 | 100.33 | 104,447 | -0.09(-0.09%) |
Jul 14, 2014 | 100.75 | 100.75 | 99.99 | 100.42 | 115,426 | +0.21(+0.21%) |
Jul 11, 2014 | 99.89 | 100.36 | 99.43 | 100.22 | 70,119 | +0.30(+0.30%) |
Jul 10, 2014 | 98.84 | 100.08 | 98.28 | 99.92 | 132,484 | +0.41(+0.41%) |
Jul 09, 2014 | 99.20 | 99.89 | 98.93 | 99.51 | 267,576 | +0.37(+0.37%) |
Jul 08, 2014 | 99.38 | 99.43 | 98.34 | 99.14 | 156,816 | -0.12(-0.12%) |
Jul 07, 2014 | 100.12 | 100.13 | 99.17 | 99.26 | 111,272 | -1.30(-1.30%) |
Jul 03, 2014 | 100.74 | 100.57 | 100.57 | 100.57 | 72,046 | -0.11(-0.11%) |
Jul 02, 2014 | 100.65 | 101.03 | 100.40 | 100.68 | 153,760 | -0.23(-0.23%) |
Jul 01, 2014 | 99.12 | 101.23 | 99.12 | 100.91 | 249,068 | +1.98(+2.00%) |
Jun 30, 2014 | 98.65 | 99.01 | 97.85 | 98.94 | 151,490 | +0.40(+0.41%) |
Jun 27, 2014 | 98.20 | 98.92 | 98.20 | 98.53 | 85,108 | -0.01(-0.01%) |
Jun 26, 2014 | 98.55 | 98.78 | 97.66 | 98.54 | 83,899 | -0.02(-0.02%) |
Jun 25, 2014 | 98.04 | 98.84 | 97.67 | 98.56 | 132,781 | +0.42(+0.43%) |
Jun 24, 2014 | 98.38 | 99.35 | 97.92 | 98.14 | 114,856 | -0.40(-0.41%) |
Jun 23, 2014 | 98.79 | 99.15 | 98.20 | 98.54 | 103,262 | -0.10(-0.10%) |
Jun 20, 2014 | 98.25 | 98.96 | 98.24 | 98.65 | 258,090 | +0.02(+0.02%) |
Jun 19, 2014 | 98.59 | 99.35 | 98.22 | 98.63 | 100,796 | -0.09(-0.09%) |
Jun 18, 2014 | 97.98 | 98.82 | 97.45 | 98.72 | 213,209 | +0.89(+0.91%) |
Jun 17, 2014 | 97.74 | 99.39 | 97.46 | 97.83 | 249,236 | +0.27(+0.28%) |
Jun 16, 2014 | 98.47 | 98.93 | 97.52 | 97.56 | 185,399 | -0.65(-0.66%) |
Jun 13, 2014 | 99.61 | 99.93 | 97.84 | 98.20 | 131,017 | -1.40(-1.40%) |
Jun 12, 2014 | 99.56 | 99.89 | 98.74 | 99.60 | 164,315 | -0.14(-0.14%) |
Jun 11, 2014 | 99.97 | 100.41 | 99.33 | 99.74 | 61,480 | -0.46(-0.46%) |
Jun 10, 2014 | 100.48 | 101.00 | 99.63 | 100.20 | 176,444 | -0.75(-0.74%) |
Jun 06, 2014 | 100.96 | 101.16 | 100.67 | 100.95 | 148,706 | +0.05(+0.05%) |
Jun 05, 2014 | 100.77 | 101.36 | 100.35 | 100.90 | 79,930 | +0.16(+0.16%) |
Jun 04, 2014 | 100.15 | 101.17 | 99.96 | 100.74 | 146,994 | +0.58(+0.58%) |
Jun 03, 2014 | 99.10 | 100.35 | 98.76 | 100.16 | 129,750 | +0.81(+0.82%) |
Jun 02, 2014 | 100.06 | 100.06 | 98.95 | 99.35 | 264,533 | -0.56(-0.56%) |
May 30, 2014 | 99.85 | 100.71 | 99.38 | 99.91 | 116,257 | -0.04(-0.04%) |
May 29, 2014 | 100.25 | 100.44 | 99.36 | 99.95 | 141,615 | +0.27(+0.27%) |
May 28, 2014 | 99.40 | 100.20 | 99.15 | 99.68 | 223,775 | +0.27(+0.27%) |
May 27, 2014 | 98.88 | 99.47 | 98.36 | 99.40 | 107,299 | +0.76(+0.77%) |
May 23, 2014 | 98.78 | 98.65 | 98.65 | 98.65 | 163,092 | -0.08(-0.09%) |
May 22, 2014 | 98.90 | 99.21 | 98.38 | 98.73 | 72,226 | -0.19(-0.19%) |
May 21, 2014 | 98.35 | 98.95 | 98.24 | 98.92 | 168,921 | +0.75(+0.76%) |
May 20, 2014 | 99.15 | 99.15 | 97.57 | 98.17 | 161,424 | -0.91(-0.92%) |
May 19, 2014 | 98.28 | 99.22 | 97.92 | 99.08 | 162,341 | +0.82(+0.84%) |
May 16, 2014 | 98.23 | 98.63 | 97.24 | 98.25 | 145,313 | +0.01(+0.01%) |
May 15, 2014 | 99.10 | 99.10 | 97.76 | 98.24 | 183,335 | -0.98(-0.99%) |
May 14, 2014 | 98.95 | 99.61 | 98.60 | 99.23 | 277,731 | -0.01(-0.01%) |
May 13, 2014 | 99.31 | 99.92 | 98.94 | 99.24 | 234,187 | -0.06(-0.06%) |
May 12, 2014 | 98.54 | 99.63 | 98.54 | 99.29 | 173,156 | +1.16(+1.18%) |
May 09, 2014 | 97.19 | 98.13 | 96.40 | 98.13 | 485,705 | +0.77(+0.79%) |
May 08, 2014 | 98.30 | 99.11 | 96.97 | 97.37 | 267,265 | -1.03(-1.04%) |
May 07, 2014 | 97.52 | 98.47 | 96.30 | 98.40 | 242,195 | +1.32(+1.36%) |
May 06, 2014 | 96.47 | 97.21 | 95.95 | 97.08 | 225,621 | +0.31(+0.32%) |
May 05, 2014 | 96.78 | 97.34 | 95.97 | 96.77 | 218,406 | -0.32(-0.33%) |
May 02, 2014 | 96.42 | 97.93 | 96.19 | 97.09 | 337,901 | +0.77(+0.80%) |