Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 82.13 | 83.22 | 80.74 | 81.34 | 1,764,141 | -4.88(-5.66%) |
Jul 30, 2014 | 86.59 | 87.16 | 85.04 | 86.22 | 694,298 | +0.34(+0.39%) |
Jul 29, 2014 | 86.24 | 87.22 | 85.89 | 85.89 | 633,662 | -0.68(-0.78%) |
Jul 28, 2014 | 87.28 | 88.02 | 85.54 | 86.56 | 508,865 | -1.12(-1.27%) |
Jul 25, 2014 | 88.04 | 88.52 | 87.31 | 87.68 | 430,759 | -1.03(-1.16%) |
Jul 24, 2014 | 88.72 | 89.84 | 87.86 | 88.71 | 552,691 | +0.13(+0.15%) |
Jul 23, 2014 | 89.05 | 89.05 | 87.65 | 88.58 | 586,357 | -0.44(-0.49%) |
Jul 22, 2014 | 88.06 | 89.24 | 87.65 | 89.01 | 736,266 | +1.60(+1.84%) |
Jul 21, 2014 | 85.42 | 87.82 | 85.11 | 87.41 | 628,407 | +1.57(+1.83%) |
Jul 18, 2014 | 84.40 | 86.00 | 84.07 | 85.84 | 604,378 | +1.56(+1.86%) |
Jul 17, 2014 | 86.11 | 87.00 | 84.10 | 84.27 | 424,230 | -1.59(-1.86%) |
Jul 16, 2014 | 84.91 | 85.91 | 84.14 | 85.87 | 663,137 | +1.45(+1.72%) |
Jul 15, 2014 | 85.63 | 86.14 | 83.79 | 84.41 | 423,795 | -1.64(-1.91%) |
Jul 14, 2014 | 85.60 | 86.28 | 84.51 | 86.06 | 546,712 | +1.34(+1.58%) |
Jul 11, 2014 | 85.80 | 86.22 | 83.96 | 84.72 | 685,102 | -1.42(-1.65%) |
Jul 10, 2014 | 87.05 | 87.05 | 85.72 | 86.14 | 666,029 | -1.92(-2.18%) |
Jul 09, 2014 | 86.10 | 88.08 | 85.68 | 88.07 | 594,786 | +1.76(+2.04%) |
Jul 08, 2014 | 86.51 | 86.72 | 85.46 | 86.30 | 600,470 | +0.02(+0.02%) |
Jul 07, 2014 | 87.38 | 87.79 | 86.10 | 86.28 | 470,300 | -1.11(-1.27%) |
Jul 03, 2014 | 87.84 | 87.39 | 87.39 | 87.39 | 273,766 | -0.25(-0.28%) |
Jul 02, 2014 | 89.22 | 89.64 | 87.45 | 87.64 | 422,120 | -1.57(-1.76%) |
Jul 01, 2014 | 90.18 | 90.18 | 88.95 | 89.21 | 600,796 | +0.65(+0.73%) |
Jun 30, 2014 | 88.59 | 88.70 | 87.93 | 88.57 | 694,250 | +0.09(+0.10%) |
Jun 27, 2014 | 88.03 | 89.18 | 87.73 | 88.48 | 681,743 | +0.34(+0.38%) |
Jun 26, 2014 | 88.30 | 88.60 | 87.02 | 88.14 | 351,817 | -0.08(-0.09%) |
Jun 25, 2014 | 87.30 | 89.41 | 87.30 | 88.22 | 793,871 | +1.41(+1.62%) |
Jun 24, 2014 | 89.92 | 90.15 | 86.75 | 86.81 | 658,928 | -2.94(-3.28%) |
Jun 23, 2014 | 89.73 | 90.06 | 89.09 | 89.75 | 561,638 | -0.01(-0.01%) |
Jun 20, 2014 | 90.15 | 90.34 | 89.47 | 89.76 | 609,153 | -0.02(-0.02%) |
Jun 19, 2014 | 89.68 | 89.88 | 88.77 | 89.78 | 416,055 | +0.28(+0.31%) |
Jun 18, 2014 | 88.83 | 89.64 | 88.57 | 89.50 | 383,069 | +0.32(+0.36%) |
Jun 17, 2014 | 89.00 | 90.04 | 88.38 | 89.18 | 660,186 | +0.60(+0.67%) |
Jun 16, 2014 | 88.55 | 89.22 | 88.19 | 88.59 | 355,984 | -0.16(-0.18%) |
Jun 13, 2014 | 88.10 | 88.79 | 87.11 | 88.75 | 357,009 | +0.95(+1.08%) |
Jun 12, 2014 | 87.04 | 88.88 | 86.92 | 87.80 | 697,816 | +0.82(+0.94%) |
Jun 11, 2014 | 86.38 | 87.16 | 86.08 | 86.98 | 627,965 | +0.29(+0.33%) |
Jun 10, 2014 | 87.50 | 87.89 | 86.58 | 86.69 | 476,935 | -0.68(-0.78%) |
Jun 06, 2014 | 87.87 | 87.96 | 87.19 | 87.37 | 473,740 | -0.44(-0.50%) |
Jun 05, 2014 | 87.41 | 87.99 | 86.66 | 87.81 | 441,561 | +0.87(+1.00%) |
Jun 04, 2014 | 85.81 | 87.19 | 85.34 | 86.94 | 439,240 | +1.03(+1.19%) |
Jun 03, 2014 | 85.21 | 86.08 | 85.21 | 85.92 | 418,299 | +0.30(+0.35%) |
Jun 02, 2014 | 85.39 | 85.94 | 84.81 | 85.62 | 527,958 | +0.54(+0.63%) |
May 30, 2014 | 85.30 | 85.41 | 84.04 | 85.08 | 430,101 | -0.51(-0.59%) |
May 29, 2014 | 84.66 | 85.87 | 83.62 | 85.59 | 412,016 | +1.38(+1.63%) |
May 28, 2014 | 84.45 | 84.79 | 83.27 | 84.21 | 593,928 | -0.19(-0.22%) |
May 27, 2014 | 84.21 | 84.79 | 83.72 | 84.40 | 595,905 | -0.02(-0.02%) |
May 23, 2014 | 84.40 | 84.42 | 84.42 | 84.42 | 454,103 | -0.84(-0.98%) |
May 22, 2014 | 85.21 | 85.98 | 84.83 | 85.26 | 363,726 | -0.14(-0.16%) |
May 21, 2014 | 84.34 | 85.59 | 83.94 | 85.40 | 515,112 | +1.75(+2.10%) |
May 20, 2014 | 84.03 | 84.40 | 82.78 | 83.64 | 530,541 | -0.89(-1.05%) |
May 19, 2014 | 84.29 | 86.59 | 84.15 | 84.53 | 655,494 | -0.22(-0.26%) |
May 16, 2014 | 83.77 | 84.78 | 82.63 | 84.75 | 869,891 | +0.83(+0.99%) |
May 15, 2014 | 84.14 | 84.37 | 81.68 | 83.92 | 933,887 | -0.35(-0.41%) |
May 14, 2014 | 84.70 | 85.57 | 84.03 | 84.27 | 699,628 | -0.51(-0.60%) |
May 13, 2014 | 84.49 | 85.69 | 84.27 | 84.78 | 1,086,819 | +0.08(+0.09%) |
May 12, 2014 | 82.78 | 84.86 | 82.45 | 84.70 | 1,331,844 | +2.26(+2.74%) |
May 09, 2014 | 80.62 | 82.74 | 80.05 | 82.44 | 1,193,589 | +1.53(+1.89%) |
May 08, 2014 | 81.50 | 83.12 | 80.84 | 80.91 | 1,691,346 | -1.07(-1.31%) |
May 07, 2014 | 81.38 | 82.27 | 79.25 | 81.98 | 1,271,353 | +1.46(+1.82%) |
May 06, 2014 | 81.38 | 81.81 | 80.45 | 80.52 | 759,778 | -0.72(-0.88%) |
May 05, 2014 | 81.37 | 81.98 | 80.19 | 81.24 | 812,657 | -0.47(-0.57%) |
May 02, 2014 | 81.46 | 82.41 | 80.81 | 81.71 | 1,128,415 | +0.25(+0.31%) |