Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 100.01 | 100.36 | 98.03 | 98.07 | 324,047 | -2.66(-2.64%) |
Jul 30, 2014 | 99.05 | 100.99 | 98.70 | 100.73 | 383,087 | +2.21(+2.25%) |
Jul 29, 2014 | 98.19 | 99.62 | 98.19 | 98.52 | 317,154 | +0.32(+0.33%) |
Jul 28, 2014 | 98.61 | 98.93 | 98.05 | 98.19 | 218,761 | -0.04(-0.04%) |
Jul 25, 2014 | 98.52 | 99.12 | 97.73 | 98.24 | 263,639 | -1.00(-1.01%) |
Jul 24, 2014 | 98.95 | 99.82 | 98.73 | 99.24 | 378,599 | +0.54(+0.55%) |
Jul 23, 2014 | 97.68 | 98.76 | 97.47 | 98.70 | 273,041 | +1.13(+1.16%) |
Jul 22, 2014 | 97.22 | 98.09 | 96.95 | 97.57 | 288,900 | +0.73(+0.76%) |
Jul 21, 2014 | 96.08 | 97.04 | 95.66 | 96.84 | 347,240 | +0.01(+0.01%) |
Jul 18, 2014 | 94.05 | 97.11 | 94.05 | 96.83 | 402,314 | +2.57(+2.72%) |
Jul 17, 2014 | 94.99 | 95.83 | 94.00 | 94.26 | 257,526 | -0.67(-0.71%) |
Jul 16, 2014 | 95.38 | 95.76 | 94.22 | 94.94 | 382,836 | -0.07(-0.08%) |
Jul 15, 2014 | 96.40 | 97.10 | 94.77 | 95.01 | 502,768 | -1.21(-1.26%) |
Jul 14, 2014 | 97.23 | 97.67 | 96.07 | 96.22 | 364,396 | -0.22(-0.23%) |
Jul 11, 2014 | 96.97 | 97.34 | 96.37 | 96.44 | 288,747 | -1.03(-1.05%) |
Jul 10, 2014 | 98.23 | 98.41 | 97.15 | 97.47 | 369,186 | -1.60(-1.61%) |
Jul 09, 2014 | 98.64 | 99.52 | 98.56 | 99.07 | 260,303 | +0.52(+0.53%) |
Jul 08, 2014 | 98.04 | 99.05 | 97.35 | 98.55 | 382,437 | +0.40(+0.41%) |
Jul 07, 2014 | 97.93 | 98.54 | 97.34 | 98.15 | 453,479 | -0.52(-0.53%) |
Jul 03, 2014 | 98.25 | 98.66 | 98.66 | 98.66 | 311,327 | +0.69(+0.71%) |
Jul 02, 2014 | 97.79 | 98.80 | 97.65 | 97.97 | 324,415 | -0.16(-0.16%) |
Jul 01, 2014 | 96.65 | 98.35 | 95.78 | 98.13 | 493,522 | +2.20(+2.30%) |
Jun 30, 2014 | 96.73 | 97.47 | 95.55 | 95.92 | 1,440,738 | -1.05(-1.09%) |
Jun 27, 2014 | 95.76 | 97.04 | 95.31 | 96.98 | 664,332 | +1.09(+1.13%) |
Jun 26, 2014 | 95.61 | 95.94 | 93.78 | 95.89 | 324,080 | +0.35(+0.37%) |
Jun 25, 2014 | 95.81 | 96.17 | 94.69 | 95.54 | 350,709 | -0.27(-0.28%) |
Jun 24, 2014 | 95.98 | 96.45 | 94.91 | 95.81 | 425,463 | -0.17(-0.18%) |
Jun 23, 2014 | 94.67 | 96.29 | 94.44 | 95.98 | 385,262 | +1.03(+1.08%) |
Jun 20, 2014 | 95.36 | 95.36 | 94.06 | 94.95 | 612,124 | +0.16(+0.16%) |
Jun 19, 2014 | 95.08 | 95.32 | 94.12 | 94.80 | 426,321 | +0.16(+0.17%) |
Jun 18, 2014 | 94.69 | 95.32 | 93.89 | 94.64 | 366,019 | -0.39(-0.41%) |
Jun 17, 2014 | 94.49 | 95.37 | 94.07 | 95.03 | 245,395 | +0.66(+0.70%) |
Jun 16, 2014 | 94.01 | 94.72 | 93.62 | 94.37 | 363,336 | -0.10(-0.10%) |
Jun 13, 2014 | 94.30 | 94.54 | 93.19 | 94.47 | 430,130 | +0.77(+0.82%) |
Jun 12, 2014 | 95.70 | 95.83 | 93.27 | 93.70 | 523,152 | -1.95(-2.04%) |
Jun 11, 2014 | 95.58 | 96.14 | 94.44 | 95.64 | 438,051 | -0.25(-0.26%) |
Jun 10, 2014 | 96.69 | 96.75 | 95.54 | 95.89 | 490,471 | -1.77(-1.81%) |
Jun 06, 2014 | 95.68 | 97.86 | 94.86 | 97.66 | 763,757 | +3.14(+3.32%) |
Jun 05, 2014 | 94.84 | 94.90 | 92.37 | 94.52 | 572,534 | -0.48(-0.50%) |
Jun 04, 2014 | 91.50 | 95.39 | 91.50 | 95.00 | 825,937 | +3.49(+3.82%) |
Jun 03, 2014 | 91.79 | 92.33 | 90.86 | 91.50 | 482,831 | -0.88(-0.95%) |
Jun 02, 2014 | 93.00 | 93.19 | 91.76 | 92.38 | 368,103 | -0.32(-0.35%) |
May 30, 2014 | 92.25 | 93.42 | 92.03 | 92.70 | 474,027 | +0.14(+0.15%) |
May 29, 2014 | 92.00 | 92.66 | 91.14 | 92.56 | 446,477 | +0.74(+0.81%) |
May 28, 2014 | 92.39 | 92.39 | 91.00 | 91.82 | 480,200 | -0.74(-0.80%) |
May 27, 2014 | 91.25 | 92.87 | 90.09 | 92.56 | 1,053,061 | +2.31(+2.56%) |
May 23, 2014 | 90.44 | 90.25 | 90.25 | 90.25 | 479,941 | -0.14(-0.15%) |
May 22, 2014 | 88.54 | 90.57 | 88.49 | 90.39 | 445,413 | +2.16(+2.45%) |
May 21, 2014 | 89.38 | 90.44 | 87.75 | 88.23 | 951,186 | -1.46(-1.62%) |
May 20, 2014 | 88.98 | 90.03 | 88.67 | 89.68 | 794,174 | -0.14(-0.16%) |
May 19, 2014 | 90.76 | 91.22 | 89.26 | 89.82 | 983,467 | -1.44(-1.58%) |
May 16, 2014 | 84.39 | 91.87 | 83.96 | 91.26 | 3,247,831 | +11.84(+14.91%) |
May 15, 2014 | 80.69 | 80.69 | 78.77 | 79.42 | 1,191,518 | -1.55(-1.91%) |
May 14, 2014 | 82.31 | 82.65 | 80.56 | 80.97 | 645,199 | -1.41(-1.71%) |
May 13, 2014 | 80.97 | 82.74 | 80.92 | 82.37 | 1,103,567 | +1.28(+1.58%) |
May 12, 2014 | 78.86 | 81.82 | 78.86 | 81.09 | 579,407 | +2.29(+2.90%) |
May 09, 2014 | 77.65 | 79.30 | 77.45 | 78.81 | 385,327 | +1.13(+1.45%) |
May 08, 2014 | 77.64 | 80.34 | 77.52 | 77.68 | 418,914 | -0.03(-0.04%) |
May 07, 2014 | 78.26 | 78.76 | 77.16 | 77.71 | 477,609 | -0.35(-0.44%) |
May 06, 2014 | 78.82 | 79.69 | 77.45 | 78.06 | 692,854 | -1.10(-1.39%) |
May 05, 2014 | 80.88 | 81.02 | 79.10 | 79.16 | 766,701 | -2.04(-2.51%) |
May 02, 2014 | 80.57 | 82.23 | 80.57 | 81.20 | 565,073 | +0.66(+0.82%) |