Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 92.92 | 93.14 | 92.14 | 92.38 | 1,127,258 | -0.92(-0.99%) |
Jul 30, 2014 | 93.43 | 93.77 | 92.63 | 93.30 | 584,328 | +0.36(+0.39%) |
Jul 29, 2014 | 93.15 | 93.65 | 92.93 | 92.93 | 556,703 | -0.34(-0.37%) |
Jul 28, 2014 | 94.10 | 94.24 | 92.99 | 93.27 | 652,859 | -1.16(-1.22%) |
Jul 25, 2014 | 93.72 | 94.64 | 93.72 | 94.43 | 778,306 | +0.48(+0.51%) |
Jul 24, 2014 | 93.34 | 94.13 | 93.10 | 93.95 | 978,085 | +0.84(+0.90%) |
Jul 23, 2014 | 92.89 | 93.27 | 92.48 | 93.11 | 594,868 | +0.12(+0.13%) |
Jul 22, 2014 | 93.21 | 94.07 | 92.97 | 92.99 | 1,014,916 | -0.11(-0.11%) |
Jul 21, 2014 | 92.83 | 93.11 | 92.29 | 93.10 | 660,185 | +0.30(+0.32%) |
Jul 18, 2014 | 93.39 | 93.39 | 92.28 | 92.80 | 868,737 | +0.11(+0.12%) |
Jul 17, 2014 | 93.37 | 94.22 | 92.45 | 92.69 | 1,457,931 | -0.27(-0.29%) |
Jul 16, 2014 | 93.73 | 93.92 | 92.46 | 92.95 | 1,183,038 | -0.69(-0.74%) |
Jul 15, 2014 | 92.94 | 93.78 | 92.69 | 93.65 | 734,170 | +1.17(+1.27%) |
Jul 14, 2014 | 93.71 | 93.74 | 92.45 | 92.48 | 552,321 | -0.29(-0.31%) |
Jul 11, 2014 | 92.27 | 92.80 | 91.75 | 92.76 | 728,182 | +0.24(+0.26%) |
Jul 10, 2014 | 92.38 | 92.89 | 91.97 | 92.52 | 885,092 | -0.86(-0.92%) |
Jul 09, 2014 | 93.99 | 94.41 | 93.31 | 93.38 | 777,609 | -0.35(-0.37%) |
Jul 08, 2014 | 94.49 | 94.79 | 93.53 | 93.73 | 630,612 | -1.04(-1.10%) |
Jul 07, 2014 | 94.72 | 94.98 | 94.31 | 94.77 | 714,403 | -0.22(-0.23%) |
Jul 03, 2014 | 94.43 | 94.99 | 94.99 | 94.99 | 510,452 | +0.84(+0.90%) |
Jul 02, 2014 | 94.87 | 95.20 | 94.00 | 94.15 | 793,368 | -0.87(-0.91%) |
Jul 01, 2014 | 94.70 | 95.57 | 94.42 | 95.02 | 836,505 | +0.70(+0.74%) |
Jun 30, 2014 | 94.42 | 94.60 | 93.90 | 94.32 | 878,467 | -0.05(-0.06%) |
Jun 27, 2014 | 93.86 | 94.60 | 93.52 | 94.37 | 754,577 | +0.23(+0.24%) |
Jun 26, 2014 | 94.17 | 94.46 | 93.49 | 94.14 | 654,862 | -0.27(-0.28%) |
Jun 25, 2014 | 93.59 | 94.57 | 93.02 | 94.41 | 1,296,029 | +0.49(+0.52%) |
Jun 24, 2014 | 94.23 | 94.95 | 93.77 | 93.92 | 1,166,190 | -0.53(-0.56%) |
Jun 23, 2014 | 94.89 | 95.03 | 94.23 | 94.45 | 1,027,964 | -0.38(-0.40%) |
Jun 20, 2014 | 94.53 | 95.20 | 94.38 | 94.83 | 1,520,928 | +0.84(+0.90%) |
Jun 19, 2014 | 94.22 | 94.22 | 93.35 | 93.99 | 813,888 | -0.21(-0.22%) |
Jun 18, 2014 | 94.01 | 94.38 | 93.26 | 94.19 | 709,334 | +0.16(+0.17%) |
Jun 17, 2014 | 92.62 | 94.32 | 92.62 | 94.03 | 882,335 | +1.32(+1.43%) |
Jun 16, 2014 | 93.15 | 93.23 | 92.65 | 92.71 | 1,163,572 | -0.56(-0.60%) |
Jun 13, 2014 | 93.73 | 94.35 | 93.15 | 93.27 | 1,290,240 | -0.17(-0.19%) |
Jun 12, 2014 | 93.91 | 94.30 | 93.40 | 93.44 | 906,624 | -0.55(-0.58%) |
Jun 11, 2014 | 94.60 | 94.64 | 93.81 | 93.99 | 1,050,151 | -0.81(-0.86%) |
Jun 10, 2014 | 95.14 | 95.72 | 94.79 | 94.80 | 931,288 | +0.73(+0.78%) |
Jun 06, 2014 | 93.95 | 94.58 | 93.59 | 94.07 | 667,472 | +0.37(+0.40%) |
Jun 05, 2014 | 92.92 | 93.72 | 92.48 | 93.70 | 656,925 | +0.94(+1.01%) |
Jun 04, 2014 | 92.72 | 93.22 | 92.51 | 92.76 | 667,255 | -0.21(-0.23%) |
Jun 03, 2014 | 92.13 | 93.30 | 92.13 | 92.98 | 900,540 | +0.64(+0.69%) |
Jun 02, 2014 | 92.29 | 92.45 | 91.47 | 92.34 | 1,043,643 | +0.06(+0.07%) |
May 30, 2014 | 91.46 | 92.88 | 91.46 | 92.28 | 1,482,938 | +0.56(+0.61%) |
May 29, 2014 | 92.00 | 92.32 | 91.30 | 91.72 | 1,310,253 | -0.59(-0.63%) |
May 28, 2014 | 91.81 | 92.35 | 91.31 | 92.31 | 927,232 | +0.50(+0.54%) |
May 27, 2014 | 91.96 | 92.60 | 91.54 | 91.81 | 549,290 | +0.21(+0.23%) |
May 23, 2014 | 91.14 | 91.60 | 91.60 | 91.60 | 478,736 | +0.55(+0.61%) |
May 22, 2014 | 90.74 | 91.21 | 90.63 | 91.05 | 367,567 | +0.29(+0.32%) |
May 21, 2014 | 90.40 | 91.12 | 90.08 | 90.75 | 563,984 | +0.50(+0.55%) |
May 20, 2014 | 90.75 | 90.81 | 89.70 | 90.25 | 761,702 | -0.54(-0.60%) |
May 19, 2014 | 89.31 | 90.92 | 89.31 | 90.80 | 1,012,898 | +1.17(+1.31%) |
May 16, 2014 | 89.67 | 90.06 | 89.01 | 89.63 | 1,054,389 | -0.12(-0.13%) |
May 15, 2014 | 89.96 | 90.28 | 88.56 | 89.75 | 984,858 | -0.82(-0.90%) |
May 14, 2014 | 92.30 | 92.30 | 90.43 | 90.56 | 678,418 | -1.64(-1.78%) |
May 13, 2014 | 92.98 | 92.98 | 92.09 | 92.20 | 767,189 | -0.82(-0.88%) |
May 12, 2014 | 93.21 | 93.31 | 91.97 | 93.02 | 1,028,133 | +1.27(+1.38%) |
May 09, 2014 | 91.38 | 91.80 | 90.62 | 91.75 | 997,732 | +0.34(+0.37%) |
May 08, 2014 | 91.36 | 91.92 | 91.00 | 91.41 | 703,355 | +0.01(+0.01%) |
May 07, 2014 | 90.63 | 91.45 | 90.36 | 91.40 | 892,235 | +1.13(+1.26%) |
May 06, 2014 | 91.55 | 91.70 | 90.18 | 90.27 | 771,439 | -1.54(-1.68%) |
May 05, 2014 | 91.70 | 91.92 | 91.26 | 91.81 | 739,543 | -0.26(-0.29%) |
May 02, 2014 | 92.04 | 92.97 | 91.57 | 92.07 | 577,812 | +0.23(+0.26%) |