Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 92.72 | 93.24 | 89.36 | 90.94 | 733,493 | -2.35(-2.52%) |
Jul 30, 2014 | 99.47 | 101.82 | 92.83 | 93.29 | 1,230,440 | -4.92(-5.01%) |
Jul 29, 2014 | 95.00 | 102.27 | 94.00 | 98.21 | 1,665,010 | +7.36(+8.10%) |
Jul 28, 2014 | 92.00 | 92.03 | 89.92 | 90.85 | 325,858 | -0.74(-0.81%) |
Jul 25, 2014 | 91.77 | 92.22 | 90.42 | 91.59 | 381,517 | -0.74(-0.80%) |
Jul 24, 2014 | 93.78 | 94.67 | 92.15 | 92.33 | 412,552 | -1.45(-1.55%) |
Jul 23, 2014 | 93.83 | 95.73 | 92.51 | 93.78 | 407,670 | +0.53(+0.57%) |
Jul 22, 2014 | 92.56 | 93.97 | 91.93 | 93.25 | 437,820 | +1.28(+1.39%) |
Jul 21, 2014 | 90.98 | 92.19 | 89.60 | 91.97 | 547,838 | +0.45(+0.49%) |
Jul 18, 2014 | 89.81 | 91.63 | 89.81 | 91.52 | 883,619 | +1.78(+1.98%) |
Jul 17, 2014 | 90.45 | 91.35 | 89.36 | 89.74 | 519,708 | -0.94(-1.04%) |
Jul 16, 2014 | 92.14 | 92.33 | 90.19 | 90.68 | 537,619 | -0.75(-0.82%) |
Jul 15, 2014 | 92.45 | 94.40 | 91.19 | 91.43 | 995,839 | -1.70(-1.83%) |
Jul 14, 2014 | 94.00 | 94.00 | 92.26 | 93.13 | 550,896 | -0.13(-0.14%) |
Jul 11, 2014 | 93.09 | 93.82 | 91.86 | 93.26 | 324,250 | +0.31(+0.33%) |
Jul 10, 2014 | 92.46 | 93.80 | 91.14 | 92.95 | 486,931 | -0.21(-0.23%) |
Jul 09, 2014 | 92.94 | 93.57 | 91.00 | 93.16 | 854,938 | +0.18(+0.19%) |
Jul 08, 2014 | 90.36 | 93.66 | 89.20 | 92.98 | 1,004,953 | +2.82(+3.13%) |
Jul 07, 2014 | 90.55 | 91.79 | 89.75 | 90.16 | 1,082,363 | -0.42(-0.46%) |
Jul 03, 2014 | 91.62 | 90.58 | 90.58 | 90.58 | 583,800 | -0.82(-0.90%) |
Jul 02, 2014 | 91.65 | 93.04 | 90.86 | 91.40 | 670,835 | -0.08(-0.09%) |
Jul 01, 2014 | 89.11 | 92.24 | 89.11 | 91.48 | 623,945 | +2.99(+3.38%) |
Jun 30, 2014 | 89.62 | 90.84 | 88.42 | 88.49 | 587,239 | -0.96(-1.07%) |
Jun 27, 2014 | 91.30 | 91.30 | 88.05 | 89.45 | 804,007 | +1.42(+1.61%) |
Jun 26, 2014 | 88.19 | 88.76 | 86.13 | 88.03 | 290,458 | +0.03(+0.03%) |
Jun 25, 2014 | 87.45 | 88.41 | 86.94 | 88.00 | 485,050 | +0.26(+0.30%) |
Jun 24, 2014 | 87.41 | 90.30 | 87.41 | 87.74 | 746,867 | +0.02(+0.02%) |
Jun 23, 2014 | 87.80 | 89.99 | 86.68 | 87.72 | 478,396 | +0.26(+0.30%) |
Jun 20, 2014 | 87.43 | 89.27 | 86.43 | 87.46 | 1,187,268 | +0.44(+0.51%) |
Jun 19, 2014 | 84.97 | 87.04 | 84.63 | 87.02 | 764,306 | +0.88(+1.02%) |
Jun 18, 2014 | 86.89 | 87.44 | 84.94 | 86.14 | 1,393,695 | -0.16(-0.19%) |
Jun 17, 2014 | 90.11 | 90.55 | 86.07 | 86.30 | 1,862,007 | -4.15(-4.59%) |
Jun 16, 2014 | 89.66 | 99.37 | 89.24 | 90.45 | 2,030,763 | +0.82(+0.91%) |
Jun 13, 2014 | 97.25 | 98.04 | 89.46 | 89.63 | 1,697,500 | -7.76(-7.97%) |
Jun 12, 2014 | 98.24 | 99.36 | 96.90 | 97.39 | 394,714 | -0.98(-1.00%) |
Jun 11, 2014 | 95.67 | 98.63 | 95.42 | 98.37 | 518,467 | +2.02(+2.10%) |
Jun 10, 2014 | 96.50 | 97.56 | 94.80 | 96.35 | 493,794 | +0.03(+0.03%) |
Jun 06, 2014 | 97.01 | 98.00 | 95.59 | 96.32 | 398,512 | -0.66(-0.68%) |
Jun 05, 2014 | 96.99 | 97.56 | 95.42 | 96.98 | 343,002 | +0.28(+0.29%) |
Jun 04, 2014 | 95.21 | 96.93 | 95.20 | 96.70 | 417,677 | +1.08(+1.13%) |
Jun 03, 2014 | 95.25 | 95.69 | 94.57 | 95.62 | 537,105 | +0.04(+0.04%) |
Jun 02, 2014 | 96.21 | 96.73 | 94.73 | 95.58 | 573,053 | -0.16(-0.17%) |
May 30, 2014 | 95.84 | 96.22 | 95.18 | 95.74 | 697,530 | +0.00(+0.00%) |
May 29, 2014 | 94.86 | 96.51 | 94.65 | 95.74 | 895,812 | +0.89(+0.94%) |
May 28, 2014 | 98.20 | 99.10 | 94.78 | 94.85 | 873,781 | -3.65(-3.71%) |
May 27, 2014 | 100.00 | 100.38 | 98.11 | 98.50 | 586,695 | -0.88(-0.89%) |
May 23, 2014 | 100.60 | 99.38 | 99.38 | 99.38 | 388,600 | -1.95(-1.92%) |
May 22, 2014 | 99.42 | 102.38 | 99.10 | 101.33 | 463,702 | +2.15(+2.17%) |
May 21, 2014 | 99.15 | 99.59 | 97.94 | 99.18 | 392,383 | +0.57(+0.58%) |
May 20, 2014 | 101.56 | 102.31 | 98.07 | 98.61 | 496,249 | -3.03(-2.98%) |
May 19, 2014 | 100.41 | 101.80 | 100.02 | 101.64 | 688,501 | +1.00(+0.99%) |
May 16, 2014 | 101.46 | 101.66 | 99.77 | 100.64 | 482,502 | -0.85(-0.84%) |
May 15, 2014 | 102.97 | 103.41 | 100.26 | 101.49 | 503,616 | -1.61(-1.56%) |
May 14, 2014 | 103.78 | 104.60 | 101.59 | 103.10 | 511,106 | -0.88(-0.85%) |
May 13, 2014 | 107.66 | 107.93 | 103.72 | 103.98 | 986,441 | -2.43(-2.28%) |
May 12, 2014 | 106.67 | 107.81 | 105.93 | 106.41 | 706,333 | -0.09(-0.08%) |
May 09, 2014 | 105.48 | 107.13 | 104.39 | 106.50 | 637,498 | +1.14(+1.08%) |
May 08, 2014 | 107.10 | 109.24 | 104.50 | 105.36 | 975,105 | -2.45(-2.27%) |
May 07, 2014 | 107.14 | 107.98 | 105.42 | 107.81 | 939,623 | +0.86(+0.80%) |
May 06, 2014 | 106.00 | 107.98 | 104.88 | 106.95 | 1,198,943 | +0.39(+0.37%) |
May 05, 2014 | 103.30 | 106.70 | 102.14 | 106.56 | 994,915 | +2.34(+2.25%) |
May 02, 2014 | 102.00 | 104.83 | 100.55 | 104.22 | 1,077,358 | +2.02(+1.98%) |