Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 101.05 | 101.71 | 100.08 | 100.12 | 221,940 | -1.90(-1.86%) |
Jul 30, 2014 | 101.82 | 102.16 | 101.28 | 102.02 | 217,888 | +0.41(+0.40%) |
Jul 29, 2014 | 101.13 | 102.26 | 100.95 | 101.61 | 425,376 | +0.62(+0.62%) |
Jul 28, 2014 | 102.06 | 102.06 | 100.84 | 100.99 | 258,532 | -0.98(-0.96%) |
Jul 25, 2014 | 101.75 | 102.43 | 101.50 | 101.97 | 232,379 | -0.30(-0.29%) |
Jul 24, 2014 | 101.99 | 102.69 | 100.67 | 102.27 | 415,154 | +1.56(+1.55%) |
Jul 23, 2014 | 101.36 | 101.60 | 100.60 | 100.71 | 282,280 | -0.70(-0.69%) |
Jul 22, 2014 | 100.42 | 101.51 | 99.92 | 101.41 | 364,979 | +1.18(+1.17%) |
Jul 21, 2014 | 99.96 | 100.68 | 99.55 | 100.23 | 339,538 | -0.21(-0.21%) |
Jul 18, 2014 | 99.45 | 100.65 | 99.30 | 100.44 | 342,835 | +1.18(+1.19%) |
Jul 17, 2014 | 100.42 | 100.85 | 98.96 | 99.26 | 381,218 | -1.27(-1.26%) |
Jul 16, 2014 | 101.19 | 101.21 | 100.22 | 100.52 | 375,527 | -0.38(-0.37%) |
Jul 15, 2014 | 100.89 | 101.26 | 100.36 | 100.90 | 320,973 | -0.13(-0.13%) |
Jul 14, 2014 | 100.77 | 101.11 | 100.02 | 101.03 | 487,790 | +1.02(+1.02%) |
Jul 11, 2014 | 99.50 | 100.43 | 99.03 | 100.01 | 356,761 | +0.36(+0.36%) |
Jul 10, 2014 | 99.14 | 100.08 | 99.10 | 99.66 | 417,070 | -0.73(-0.73%) |
Jul 09, 2014 | 100.94 | 100.94 | 99.76 | 100.39 | 352,226 | -0.11(-0.11%) |
Jul 08, 2014 | 101.23 | 101.47 | 100.20 | 100.50 | 420,915 | -0.79(-0.78%) |
Jul 07, 2014 | 100.81 | 101.62 | 100.74 | 101.29 | 452,202 | +0.06(+0.06%) |
Jul 03, 2014 | 100.57 | 101.23 | 101.23 | 101.23 | 280,519 | +0.76(+0.75%) |
Jul 02, 2014 | 100.35 | 100.85 | 99.87 | 100.47 | 318,791 | -0.04(-0.04%) |
Jul 01, 2014 | 100.01 | 100.95 | 100.01 | 100.52 | 544,380 | +0.27(+0.27%) |
Jun 30, 2014 | 99.66 | 100.36 | 98.84 | 100.25 | 653,678 | +0.33(+0.33%) |
Jun 27, 2014 | 98.03 | 100.22 | 97.65 | 99.91 | 686,045 | +1.76(+1.79%) |
Jun 26, 2014 | 97.35 | 98.39 | 97.34 | 98.16 | 373,629 | +0.51(+0.52%) |
Jun 25, 2014 | 97.02 | 97.83 | 96.82 | 97.65 | 465,062 | +0.11(+0.11%) |
Jun 24, 2014 | 98.14 | 98.16 | 97.31 | 97.54 | 644,642 | -0.81(-0.82%) |
Jun 23, 2014 | 97.01 | 98.48 | 96.64 | 98.35 | 952,464 | +1.33(+1.37%) |
Jun 20, 2014 | 96.42 | 97.25 | 96.13 | 97.01 | 659,028 | +0.98(+1.02%) |
Jun 19, 2014 | 95.58 | 96.07 | 93.95 | 96.04 | 1,071,410 | +0.74(+0.78%) |
Jun 18, 2014 | 97.10 | 97.28 | 94.80 | 95.30 | 892,433 | -2.22(-2.27%) |
Jun 17, 2014 | 93.73 | 98.61 | 93.41 | 97.51 | 1,068,798 | +3.33(+3.53%) |
Jun 16, 2014 | 93.76 | 94.72 | 93.54 | 94.19 | 679,571 | +0.21(+0.22%) |
Jun 13, 2014 | 94.18 | 94.36 | 92.98 | 93.98 | 284,622 | +0.01(+0.01%) |
Jun 12, 2014 | 94.37 | 95.11 | 93.12 | 93.97 | 563,623 | +1.53(+1.65%) |
Jun 11, 2014 | 92.43 | 92.63 | 91.59 | 92.45 | 274,955 | -0.17(-0.18%) |
Jun 10, 2014 | 92.15 | 92.66 | 91.81 | 92.61 | 210,024 | +0.88(+0.96%) |
Jun 06, 2014 | 91.13 | 91.77 | 91.05 | 91.73 | 150,888 | +0.89(+0.98%) |
Jun 05, 2014 | 90.54 | 91.55 | 90.17 | 90.84 | 203,452 | +0.30(+0.33%) |
Jun 04, 2014 | 89.43 | 90.78 | 89.43 | 90.54 | 180,546 | +0.96(+1.07%) |
Jun 03, 2014 | 89.80 | 90.94 | 89.49 | 89.58 | 267,578 | -0.46(-0.51%) |
Jun 02, 2014 | 89.31 | 90.20 | 89.20 | 90.04 | 183,423 | +0.74(+0.83%) |
May 30, 2014 | 89.54 | 89.80 | 88.96 | 89.30 | 146,421 | -0.43(-0.48%) |
May 29, 2014 | 89.28 | 90.37 | 89.03 | 89.73 | 131,581 | +0.45(+0.50%) |
May 28, 2014 | 90.41 | 90.66 | 89.20 | 89.28 | 279,384 | -0.82(-0.91%) |
May 27, 2014 | 90.87 | 90.87 | 89.64 | 90.10 | 475,915 | -0.32(-0.36%) |
May 23, 2014 | 89.37 | 90.42 | 90.42 | 90.42 | 299,099 | +1.32(+1.49%) |
May 22, 2014 | 87.94 | 89.21 | 87.94 | 89.10 | 112,227 | +1.12(+1.27%) |
May 21, 2014 | 87.75 | 88.60 | 87.37 | 87.98 | 216,533 | +0.52(+0.60%) |
May 20, 2014 | 88.37 | 88.85 | 86.87 | 87.46 | 289,905 | -1.24(-1.40%) |
May 19, 2014 | 87.22 | 89.50 | 87.22 | 88.70 | 331,854 | +1.51(+1.73%) |
May 16, 2014 | 86.87 | 87.30 | 86.34 | 87.19 | 196,928 | +0.47(+0.54%) |
May 15, 2014 | 86.92 | 87.20 | 85.79 | 86.72 | 217,333 | -0.65(-0.74%) |
May 14, 2014 | 87.80 | 88.21 | 87.16 | 87.37 | 204,489 | -0.74(-0.85%) |
May 13, 2014 | 88.49 | 88.57 | 87.88 | 88.11 | 260,936 | -0.60(-0.68%) |
May 12, 2014 | 87.58 | 88.86 | 87.16 | 88.71 | 405,434 | +1.74(+2.00%) |
May 09, 2014 | 86.47 | 87.13 | 86.01 | 86.98 | 326,279 | +0.11(+0.12%) |
May 08, 2014 | 86.98 | 88.10 | 86.60 | 86.87 | 260,825 | -0.44(-0.50%) |
May 07, 2014 | 86.86 | 87.42 | 85.86 | 87.31 | 248,565 | +0.53(+0.61%) |
May 06, 2014 | 87.17 | 88.10 | 86.61 | 86.78 | 315,958 | -0.58(-0.66%) |
May 05, 2014 | 86.89 | 87.83 | 86.02 | 87.36 | 433,124 | +0.26(+0.30%) |
May 02, 2014 | 88.20 | 88.20 | 87.07 | 87.09 | 277,936 | -0.89(-1.01%) |