Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 94.46 | 94.68 | 93.20 | 93.20 | 380,053 | -3.35(-3.47%) |
Jul 30, 2014 | 97.45 | 97.83 | 96.12 | 96.55 | 215,895 | +0.56(+0.59%) |
Jul 29, 2014 | 97.99 | 97.99 | 95.46 | 95.99 | 515,143 | -3.52(-3.54%) |
Jul 28, 2014 | 99.45 | 99.63 | 99.06 | 99.52 | 217,293 | -1.02(-1.01%) |
Jul 25, 2014 | 100.76 | 100.76 | 100.16 | 100.53 | 234,970 | -1.05(-1.04%) |
Jul 24, 2014 | 101.16 | 101.73 | 100.97 | 101.59 | 233,375 | +1.03(+1.02%) |
Jul 23, 2014 | 100.53 | 100.76 | 100.27 | 100.56 | 503,541 | +2.61(+2.66%) |
Jul 22, 2014 | 97.69 | 97.99 | 97.53 | 97.96 | 164,297 | +2.40(+2.51%) |
Jul 21, 2014 | 94.82 | 95.68 | 94.63 | 95.56 | 126,081 | +0.66(+0.70%) |
Jul 18, 2014 | 94.93 | 95.33 | 94.76 | 94.89 | 113,528 | +1.19(+1.27%) |
Jul 17, 2014 | 94.21 | 94.47 | 93.51 | 93.70 | 97,947 | -1.11(-1.17%) |
Jul 16, 2014 | 94.77 | 95.20 | 94.58 | 94.81 | 136,740 | +1.31(+1.41%) |
Jul 15, 2014 | 93.62 | 93.82 | 92.89 | 93.50 | 138,849 | -0.19(-0.21%) |
Jul 14, 2014 | 93.15 | 93.77 | 93.12 | 93.69 | 137,178 | +1.51(+1.64%) |
Jul 11, 2014 | 92.29 | 92.42 | 91.95 | 92.19 | 128,244 | +0.99(+1.08%) |
Jul 10, 2014 | 90.24 | 91.46 | 89.87 | 91.20 | 183,741 | +0.50(+0.55%) |
Jul 09, 2014 | 89.87 | 90.73 | 89.75 | 90.70 | 143,900 | +0.41(+0.46%) |
Jul 08, 2014 | 90.99 | 91.23 | 89.99 | 90.29 | 160,377 | -0.66(-0.72%) |
Jul 07, 2014 | 91.34 | 91.71 | 90.60 | 90.94 | 108,176 | -1.08(-1.18%) |
Jul 03, 2014 | 91.47 | 92.03 | 92.03 | 92.03 | 66,609 | -0.26(-0.28%) |
Jul 02, 2014 | 92.42 | 92.43 | 92.08 | 92.29 | 134,714 | +0.59(+0.65%) |
Jul 01, 2014 | 91.30 | 91.82 | 91.17 | 91.69 | 148,227 | +1.03(+1.14%) |
Jun 30, 2014 | 91.27 | 91.36 | 90.62 | 90.66 | 91,849 | -0.50(-0.55%) |
Jun 27, 2014 | 90.85 | 91.17 | 90.08 | 91.16 | 112,302 | -0.03(-0.03%) |
Jun 26, 2014 | 91.12 | 91.54 | 90.91 | 91.19 | 202,196 | +1.68(+1.88%) |
Jun 25, 2014 | 88.99 | 89.71 | 88.92 | 89.51 | 108,471 | +0.39(+0.44%) |
Jun 24, 2014 | 89.85 | 89.98 | 89.10 | 89.12 | 165,476 | -1.07(-1.19%) |
Jun 23, 2014 | 90.19 | 90.26 | 89.52 | 90.19 | 257,720 | +0.04(+0.05%) |
Jun 20, 2014 | 90.20 | 90.39 | 90.11 | 90.14 | 113,162 | -0.20(-0.22%) |
Jun 19, 2014 | 90.15 | 90.42 | 90.13 | 90.34 | 103,329 | +0.20(+0.22%) |
Jun 18, 2014 | 89.41 | 90.18 | 88.99 | 90.15 | 130,420 | +0.86(+0.96%) |
Jun 17, 2014 | 88.85 | 89.29 | 88.73 | 89.29 | 111,344 | +0.09(+0.11%) |
Jun 16, 2014 | 89.17 | 89.25 | 88.71 | 89.20 | 125,581 | +0.38(+0.43%) |
Jun 13, 2014 | 88.26 | 88.86 | 88.07 | 88.81 | 142,403 | +0.88(+1.00%) |
Jun 12, 2014 | 87.90 | 88.58 | 87.83 | 87.93 | 261,582 | -0.04(-0.04%) |
Jun 11, 2014 | 88.16 | 88.21 | 87.75 | 87.97 | 112,424 | -0.89(-1.00%) |
Jun 10, 2014 | 88.19 | 88.92 | 88.06 | 88.86 | 276,166 | +1.95(+2.24%) |
Jun 06, 2014 | 87.36 | 87.74 | 86.81 | 86.91 | 209,447 | -0.47(-0.54%) |
Jun 05, 2014 | 87.09 | 87.51 | 86.73 | 87.38 | 278,677 | +1.16(+1.35%) |
Jun 04, 2014 | 86.49 | 86.52 | 86.12 | 86.21 | 137,363 | -0.87(-1.00%) |
Jun 03, 2014 | 86.65 | 87.20 | 86.47 | 87.09 | 263,200 | +0.37(+0.42%) |
Jun 02, 2014 | 86.51 | 87.02 | 86.24 | 86.72 | 167,194 | +0.86(+1.00%) |
May 30, 2014 | 86.55 | 86.55 | 85.86 | 85.86 | 240,355 | -0.07(-0.08%) |
May 29, 2014 | 86.00 | 86.17 | 85.70 | 85.93 | 185,922 | +0.25(+0.30%) |
May 28, 2014 | 85.93 | 85.98 | 85.39 | 85.68 | 194,217 | +0.40(+0.47%) |
May 27, 2014 | 86.33 | 86.33 | 84.70 | 85.28 | 293,398 | -0.74(-0.86%) |
May 23, 2014 | 86.52 | 86.02 | 86.02 | 86.02 | 230,017 | +0.52(+0.61%) |
May 22, 2014 | 85.88 | 86.09 | 85.43 | 85.49 | 162,283 | +0.76(+0.89%) |
May 21, 2014 | 84.84 | 84.93 | 84.45 | 84.74 | 197,024 | +0.76(+0.91%) |
May 20, 2014 | 84.29 | 84.29 | 83.60 | 83.97 | 137,317 | -0.31(-0.37%) |
May 19, 2014 | 84.67 | 84.67 | 83.88 | 84.29 | 204,349 | +0.63(+0.75%) |
May 16, 2014 | 83.96 | 84.29 | 83.27 | 83.66 | 211,521 | +0.46(+0.55%) |
May 15, 2014 | 83.48 | 83.53 | 82.48 | 83.20 | 138,899 | -0.40(-0.47%) |
May 14, 2014 | 83.76 | 84.11 | 83.40 | 83.59 | 193,825 | -0.48(-0.57%) |
May 13, 2014 | 83.76 | 84.29 | 83.48 | 84.07 | 270,581 | +1.20(+1.45%) |
May 12, 2014 | 82.14 | 82.87 | 82.09 | 82.87 | 325,964 | +1.75(+2.15%) |
May 09, 2014 | 81.29 | 81.48 | 81.01 | 81.13 | 115,221 | +0.26(+0.32%) |
May 08, 2014 | 81.21 | 81.29 | 80.72 | 80.86 | 147,280 | +0.43(+0.54%) |
May 07, 2014 | 80.30 | 80.65 | 79.91 | 80.43 | 97,507 | +0.70(+0.88%) |
May 06, 2014 | 79.58 | 80.17 | 79.50 | 79.73 | 126,892 | +0.47(+0.60%) |
May 05, 2014 | 79.84 | 79.89 | 79.04 | 79.26 | 371,678 | -2.24(-2.75%) |
May 02, 2014 | 81.61 | 81.62 | 80.96 | 81.50 | 157,586 | -0.33(-0.41%) |