Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 91.78 | 92.05 | 91.08 | 91.08 | 594,995 | -0.82(-0.89%) |
Jul 30, 2014 | 92.42 | 92.48 | 91.54 | 91.90 | 480,259 | -0.55(-0.59%) |
Jul 29, 2014 | 92.47 | 92.86 | 92.05 | 92.45 | 313,012 | +0.19(+0.21%) |
Jul 28, 2014 | 92.14 | 92.39 | 91.57 | 92.26 | 342,107 | +0.12(+0.13%) |
Jul 25, 2014 | 91.96 | 92.44 | 91.71 | 92.14 | 369,416 | +0.10(+0.11%) |
Jul 24, 2014 | 92.20 | 92.90 | 91.99 | 92.04 | 559,299 | +0.16(+0.17%) |
Jul 23, 2014 | 91.59 | 91.92 | 90.82 | 91.88 | 550,881 | +0.35(+0.38%) |
Jul 22, 2014 | 91.27 | 91.84 | 91.27 | 91.53 | 362,194 | +0.26(+0.28%) |
Jul 21, 2014 | 91.49 | 91.49 | 90.88 | 91.27 | 571,541 | -0.23(-0.25%) |
Jul 18, 2014 | 91.17 | 91.81 | 91.17 | 91.50 | 417,478 | +0.26(+0.28%) |
Jul 17, 2014 | 90.41 | 91.81 | 89.84 | 91.24 | 884,739 | +0.70(+0.77%) |
Jul 16, 2014 | 90.13 | 90.62 | 89.96 | 90.54 | 523,343 | +0.54(+0.60%) |
Jul 15, 2014 | 89.82 | 90.41 | 89.67 | 90.00 | 505,245 | +0.34(+0.38%) |
Jul 14, 2014 | 88.60 | 89.71 | 88.58 | 89.66 | 607,896 | +1.34(+1.52%) |
Jul 11, 2014 | 88.74 | 89.22 | 88.21 | 88.32 | 801,021 | -0.39(-0.44%) |
Jul 10, 2014 | 88.99 | 89.21 | 88.08 | 88.71 | 577,803 | -0.81(-0.90%) |
Jul 09, 2014 | 89.89 | 90.34 | 89.25 | 89.52 | 664,014 | -0.40(-0.44%) |
Jul 08, 2014 | 90.02 | 90.12 | 89.46 | 89.92 | 552,812 | -0.18(-0.20%) |
Jul 07, 2014 | 91.42 | 91.46 | 89.73 | 90.10 | 564,597 | -1.30(-1.42%) |
Jul 03, 2014 | 91.43 | 91.40 | 91.40 | 91.40 | 132,000 | +0.12(+0.13%) |
Jul 02, 2014 | 91.19 | 91.70 | 90.47 | 91.28 | 465,459 | +1.21(+1.34%) |
Jul 01, 2014 | 91.88 | 91.95 | 89.91 | 90.07 | 1,247,108 | -1.56(-1.70%) |
Jun 30, 2014 | 92.00 | 92.26 | 91.58 | 91.63 | 826,805 | -0.26(-0.28%) |
Jun 27, 2014 | 91.87 | 92.04 | 91.35 | 91.89 | 672,500 | -0.25(-0.27%) |
Jun 26, 2014 | 91.22 | 92.32 | 91.22 | 92.14 | 456,037 | +0.45(+0.49%) |
Jun 25, 2014 | 92.88 | 93.00 | 91.55 | 91.69 | 454,500 | -0.95(-1.03%) |
Jun 24, 2014 | 93.45 | 93.45 | 92.62 | 92.64 | 608,844 | -0.57(-0.61%) |
Jun 23, 2014 | 93.59 | 93.60 | 92.78 | 93.21 | 494,424 | -0.25(-0.27%) |
Jun 20, 2014 | 93.86 | 94.07 | 93.32 | 93.46 | 551,349 | +0.09(+0.10%) |
Jun 19, 2014 | 93.49 | 93.72 | 93.08 | 93.37 | 426,656 | -0.20(-0.21%) |
Jun 18, 2014 | 92.52 | 93.71 | 92.14 | 93.57 | 613,359 | +1.03(+1.11%) |
Jun 17, 2014 | 91.86 | 92.64 | 91.12 | 92.54 | 384,101 | +0.57(+0.62%) |
Jun 16, 2014 | 90.56 | 91.99 | 90.56 | 91.97 | 629,396 | +1.32(+1.46%) |
Jun 13, 2014 | 90.50 | 90.74 | 90.44 | 90.65 | 325,156 | -0.08(-0.09%) |
Jun 12, 2014 | 91.29 | 91.32 | 90.47 | 90.73 | 355,136 | -0.34(-0.37%) |
Jun 11, 2014 | 91.18 | 91.19 | 90.40 | 91.07 | 559,154 | -0.12(-0.13%) |
Jun 10, 2014 | 90.62 | 91.40 | 90.62 | 91.19 | 541,432 | +0.39(+0.43%) |
Jun 06, 2014 | 91.16 | 91.32 | 90.53 | 90.80 | 414,089 | -0.17(-0.19%) |
Jun 05, 2014 | 90.49 | 91.36 | 89.93 | 90.97 | 615,230 | +0.65(+0.72%) |
Jun 04, 2014 | 89.89 | 91.08 | 89.61 | 90.32 | 552,317 | +0.37(+0.41%) |
Jun 03, 2014 | 89.81 | 90.46 | 89.42 | 89.95 | 564,411 | -0.12(-0.13%) |
Jun 02, 2014 | 89.89 | 90.25 | 89.72 | 90.07 | 530,326 | +0.18(+0.20%) |
May 30, 2014 | 89.43 | 90.03 | 89.25 | 89.89 | 657,852 | +0.37(+0.41%) |
May 29, 2014 | 89.88 | 90.13 | 89.04 | 89.52 | 489,982 | -0.21(-0.23%) |
May 28, 2014 | 90.42 | 90.44 | 89.72 | 89.73 | 474,272 | -0.59(-0.65%) |
May 27, 2014 | 91.00 | 91.32 | 90.22 | 90.32 | 551,319 | -0.51(-0.56%) |
May 23, 2014 | 90.78 | 90.83 | 90.83 | 90.83 | 389,100 | +0.13(+0.14%) |
May 22, 2014 | 90.83 | 91.16 | 90.35 | 90.70 | 351,431 | -0.37(-0.41%) |
May 21, 2014 | 91.75 | 91.76 | 90.71 | 91.07 | 654,474 | -0.90(-0.98%) |
May 20, 2014 | 91.88 | 92.22 | 91.33 | 91.97 | 655,160 | -0.40(-0.43%) |
May 19, 2014 | 91.74 | 92.57 | 91.59 | 92.37 | 274,938 | +0.55(+0.60%) |
May 16, 2014 | 91.58 | 92.06 | 91.31 | 91.82 | 832,885 | -0.08(-0.09%) |
May 15, 2014 | 93.95 | 94.28 | 91.74 | 91.90 | 543,726 | -2.25(-2.39%) |
May 14, 2014 | 94.45 | 95.26 | 93.69 | 94.15 | 596,874 | +0.65(+0.70%) |
May 13, 2014 | 92.50 | 93.52 | 92.47 | 93.50 | 498,581 | +1.14(+1.23%) |
May 12, 2014 | 91.40 | 92.51 | 91.25 | 92.36 | 578,759 | +1.23(+1.35%) |
May 09, 2014 | 92.39 | 92.52 | 90.83 | 91.13 | 811,986 | -1.66(-1.79%) |
May 08, 2014 | 93.41 | 94.64 | 92.38 | 92.79 | 988,398 | -1.84(-1.94%) |
May 07, 2014 | 94.61 | 95.44 | 92.45 | 94.63 | 1,421,034 | -1.19(-1.24%) |
May 06, 2014 | 95.74 | 96.32 | 95.47 | 95.82 | 575,999 | -0.07(-0.07%) |
May 05, 2014 | 96.04 | 96.08 | 95.41 | 95.89 | 350,147 | -0.43(-0.45%) |
May 02, 2014 | 95.66 | 96.45 | 95.27 | 96.32 | 449,999 | +0.78(+0.82%) |