Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 94.63 | 94.66 | 93.84 | 93.89 | 662,421 | -0.81(-0.86%) |
Jul 30, 2014 | 95.13 | 95.21 | 94.14 | 94.70 | 768,472 | -0.80(-0.84%) |
Jul 29, 2014 | 96.18 | 96.30 | 95.46 | 95.50 | 1,193,969 | +0.27(+0.28%) |
Jul 28, 2014 | 95.76 | 95.76 | 94.94 | 95.24 | 870,043 | -0.30(-0.32%) |
Jul 25, 2014 | 95.85 | 96.06 | 95.28 | 95.54 | 1,336,420 | -1.20(-1.24%) |
Jul 24, 2014 | 96.91 | 97.00 | 96.71 | 96.74 | 612,405 | -0.33(-0.34%) |
Jul 23, 2014 | 97.37 | 97.37 | 96.88 | 97.07 | 734,059 | +0.12(+0.12%) |
Jul 22, 2014 | 96.92 | 97.12 | 96.81 | 96.96 | 723,430 | +0.26(+0.27%) |
Jul 21, 2014 | 96.67 | 96.99 | 96.41 | 96.70 | 1,096,741 | -0.28(-0.29%) |
Jul 18, 2014 | 96.72 | 97.17 | 96.64 | 96.98 | 1,316,599 | -0.04(-0.04%) |
Jul 17, 2014 | 97.78 | 98.10 | 96.91 | 97.02 | 747,976 | -1.31(-1.33%) |
Jul 16, 2014 | 98.84 | 98.90 | 98.15 | 98.33 | 490,025 | -0.10(-0.10%) |
Jul 15, 2014 | 99.19 | 99.45 | 98.40 | 98.43 | 529,412 | -1.15(-1.15%) |
Jul 14, 2014 | 99.94 | 99.94 | 99.43 | 99.58 | 367,138 | +0.52(+0.53%) |
Jul 11, 2014 | 98.51 | 99.19 | 98.41 | 99.06 | 490,782 | -0.45(-0.46%) |
Jul 10, 2014 | 99.06 | 99.52 | 98.88 | 99.51 | 356,400 | -0.40(-0.40%) |
Jul 09, 2014 | 99.44 | 99.99 | 99.34 | 99.91 | 455,343 | -0.25(-0.25%) |
Jul 08, 2014 | 100.34 | 100.63 | 99.86 | 100.16 | 484,323 | -1.35(-1.33%) |
Jul 07, 2014 | 101.42 | 101.81 | 101.16 | 101.51 | 406,258 | -0.34(-0.33%) |
Jul 03, 2014 | 101.77 | 101.84 | 101.84 | 101.84 | 301,298 | +0.46(+0.45%) |
Jul 02, 2014 | 101.31 | 101.82 | 101.23 | 101.38 | 685,274 | -0.41(-0.40%) |
Jul 01, 2014 | 101.91 | 102.19 | 101.37 | 101.79 | 1,104,535 | +2.40(+2.41%) |
Jun 30, 2014 | 99.81 | 99.94 | 99.20 | 99.39 | 902,633 | +0.85(+0.86%) |
Jun 27, 2014 | 98.13 | 98.67 | 97.73 | 98.54 | 950,807 | +1.47(+1.51%) |
Jun 26, 2014 | 97.62 | 97.77 | 96.85 | 97.07 | 2,286,071 | -1.13(-1.15%) |
Jun 25, 2014 | 97.64 | 98.25 | 97.64 | 98.20 | 407,206 | +0.34(+0.34%) |
Jun 24, 2014 | 97.83 | 98.24 | 97.73 | 97.87 | 559,557 | -0.10(-0.10%) |
Jun 23, 2014 | 97.54 | 98.05 | 97.51 | 97.97 | 657,592 | -0.98(-0.99%) |
Jun 20, 2014 | 98.86 | 99.23 | 98.67 | 98.95 | 542,598 | +0.12(+0.12%) |
Jun 19, 2014 | 99.10 | 99.26 | 98.56 | 98.83 | 753,985 | -0.46(-0.46%) |
Jun 18, 2014 | 98.89 | 99.35 | 98.19 | 99.29 | 897,203 | -1.02(-1.01%) |
Jun 17, 2014 | 99.82 | 100.32 | 99.76 | 100.31 | 432,809 | +0.22(+0.22%) |
Jun 16, 2014 | 100.19 | 100.46 | 99.88 | 100.09 | 340,327 | -0.44(-0.44%) |
Jun 13, 2014 | 100.98 | 101.18 | 100.36 | 100.53 | 710,904 | -0.40(-0.39%) |
Jun 12, 2014 | 101.08 | 101.40 | 100.57 | 100.93 | 402,432 | +0.86(+0.86%) |
Jun 11, 2014 | 99.81 | 100.26 | 99.65 | 100.07 | 350,141 | +0.16(+0.16%) |
Jun 10, 2014 | 99.14 | 100.12 | 99.09 | 99.91 | 520,480 | +0.91(+0.92%) |
Jun 06, 2014 | 98.92 | 99.08 | 98.25 | 99.00 | 710,428 | -1.20(-1.20%) |
Jun 05, 2014 | 99.68 | 100.53 | 99.65 | 100.20 | 393,039 | +0.04(+0.04%) |
Jun 04, 2014 | 100.40 | 100.64 | 99.58 | 100.17 | 540,473 | -0.43(-0.43%) |
Jun 03, 2014 | 99.83 | 101.26 | 99.63 | 100.59 | 1,173,883 | +0.70(+0.70%) |
Jun 02, 2014 | 100.20 | 100.24 | 99.53 | 99.90 | 826,257 | -0.68(-0.68%) |
May 30, 2014 | 100.52 | 100.93 | 100.26 | 100.58 | 407,575 | +0.80(+0.80%) |
May 29, 2014 | 99.74 | 100.06 | 99.34 | 99.78 | 419,401 | +1.65(+1.68%) |
May 28, 2014 | 98.16 | 98.45 | 97.83 | 98.13 | 528,605 | -1.73(-1.74%) |
May 27, 2014 | 99.92 | 100.13 | 99.58 | 99.87 | 269,546 | -0.12(-0.13%) |
May 23, 2014 | 99.88 | 99.99 | 99.99 | 99.99 | 325,499 | -1.17(-1.16%) |
May 22, 2014 | 101.48 | 101.73 | 101.13 | 101.17 | 296,500 | +0.24(+0.24%) |
May 21, 2014 | 100.53 | 100.95 | 100.25 | 100.92 | 411,670 | +1.15(+1.15%) |
May 20, 2014 | 100.28 | 100.48 | 99.60 | 99.77 | 379,633 | -1.33(-1.31%) |
May 19, 2014 | 101.42 | 101.60 | 100.74 | 101.10 | 419,199 | -0.89(-0.87%) |
May 16, 2014 | 102.03 | 102.23 | 101.49 | 101.99 | 890,507 | +1.96(+1.96%) |
May 15, 2014 | 99.73 | 100.44 | 99.49 | 100.03 | 755,089 | +1.62(+1.65%) |
May 14, 2014 | 98.63 | 98.78 | 98.19 | 98.41 | 481,044 | +0.09(+0.09%) |
May 13, 2014 | 98.49 | 98.72 | 98.02 | 98.32 | 395,428 | +0.06(+0.06%) |
May 12, 2014 | 98.11 | 98.33 | 97.89 | 98.26 | 328,575 | +0.63(+0.65%) |
May 09, 2014 | 97.84 | 97.94 | 97.28 | 97.63 | 477,706 | +0.71(+0.73%) |
May 08, 2014 | 96.75 | 97.21 | 96.69 | 96.92 | 349,825 | +0.03(+0.03%) |
May 07, 2014 | 96.55 | 97.20 | 96.54 | 96.89 | 413,132 | +0.12(+0.13%) |
May 06, 2014 | 96.87 | 97.21 | 96.73 | 96.76 | 316,956 | +0.05(+0.06%) |
May 05, 2014 | 95.96 | 96.73 | 95.73 | 96.71 | 234,531 | +0.22(+0.23%) |
May 02, 2014 | 96.09 | 96.71 | 95.94 | 96.49 | 308,012 | -0.13(-0.14%) |