Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 100.03 | 100.23 | 98.19 | 98.58 | 55,153 | -2.51(-2.48%) |
Jul 30, 2014 | 100.38 | 101.40 | 99.38 | 101.10 | 60,745 | +0.90(+0.90%) |
Jul 29, 2014 | 99.94 | 101.28 | 99.49 | 100.19 | 26,834 | +0.35(+0.35%) |
Jul 28, 2014 | 101.17 | 101.94 | 99.44 | 99.84 | 48,775 | -1.27(-1.26%) |
Jul 25, 2014 | 101.03 | 101.89 | 100.41 | 101.12 | 55,153 | +0.29(+0.29%) |
Jul 24, 2014 | 100.37 | 101.54 | 98.62 | 100.83 | 52,004 | +0.28(+0.28%) |
Jul 23, 2014 | 100.42 | 100.87 | 100.14 | 100.54 | 36,489 | +0.05(+0.05%) |
Jul 22, 2014 | 101.76 | 102.00 | 100.23 | 100.49 | 31,441 | -0.59(-0.58%) |
Jul 21, 2014 | 101.40 | 101.81 | 100.61 | 101.08 | 58,424 | -0.61(-0.60%) |
Jul 18, 2014 | 99.59 | 101.85 | 99.53 | 101.69 | 35,628 | +2.38(+2.40%) |
Jul 17, 2014 | 100.50 | 100.73 | 98.85 | 99.31 | 46,969 | -0.88(-0.88%) |
Jul 16, 2014 | 101.37 | 101.90 | 99.79 | 100.19 | 62,495 | +0.07(+0.07%) |
Jul 15, 2014 | 100.57 | 101.37 | 99.84 | 100.11 | 57,429 | -0.47(-0.46%) |
Jul 14, 2014 | 100.35 | 101.32 | 100.10 | 100.58 | 30,696 | +1.12(+1.13%) |
Jul 11, 2014 | 98.65 | 101.26 | 98.43 | 99.46 | 56,279 | +0.68(+0.69%) |
Jul 10, 2014 | 98.71 | 99.95 | 97.78 | 98.78 | 57,034 | -0.89(-0.89%) |
Jul 09, 2014 | 101.52 | 101.52 | 99.19 | 99.66 | 47,017 | -1.30(-1.29%) |
Jul 08, 2014 | 100.79 | 101.72 | 99.19 | 100.96 | 51,832 | -0.07(-0.07%) |
Jul 07, 2014 | 101.30 | 102.85 | 100.71 | 101.03 | 48,780 | -0.21(-0.20%) |
Jul 03, 2014 | 100.64 | 101.24 | 101.24 | 101.24 | 20,581 | +0.83(+0.83%) |
Jul 02, 2014 | 100.26 | 101.19 | 99.22 | 100.41 | 35,950 | +0.43(+0.43%) |
Jul 01, 2014 | 101.03 | 101.40 | 99.80 | 99.98 | 97,302 | -0.62(-0.61%) |
Jun 30, 2014 | 101.65 | 102.38 | 99.80 | 100.60 | 139,269 | -1.09(-1.07%) |
Jun 27, 2014 | 104.49 | 104.55 | 100.85 | 101.69 | 113,565 | -2.84(-2.71%) |
Jun 26, 2014 | 104.29 | 104.65 | 103.75 | 104.53 | 209,879 | +0.32(+0.30%) |
Jun 25, 2014 | 102.88 | 104.53 | 102.88 | 104.21 | 63,903 | +0.89(+0.86%) |
Jun 24, 2014 | 104.42 | 104.59 | 103.18 | 103.32 | 77,694 | -1.13(-1.08%) |
Jun 23, 2014 | 104.52 | 104.54 | 103.08 | 104.45 | 49,377 | +0.21(+0.21%) |
Jun 20, 2014 | 103.11 | 104.50 | 102.86 | 104.24 | 44,553 | +1.08(+1.05%) |
Jun 19, 2014 | 104.09 | 104.16 | 102.82 | 103.16 | 42,380 | -0.95(-0.91%) |
Jun 18, 2014 | 103.83 | 104.22 | 102.29 | 104.11 | 69,878 | +0.40(+0.39%) |
Jun 17, 2014 | 103.11 | 103.78 | 102.43 | 103.70 | 40,093 | +0.60(+0.58%) |
Jun 16, 2014 | 103.50 | 103.50 | 102.69 | 103.10 | 37,369 | -0.17(-0.17%) |
Jun 13, 2014 | 104.01 | 104.37 | 102.80 | 103.27 | 30,290 | -0.59(-0.57%) |
Jun 12, 2014 | 103.20 | 103.95 | 103.02 | 103.87 | 21,388 | +0.97(+0.94%) |
Jun 11, 2014 | 102.65 | 103.55 | 102.61 | 102.90 | 82,565 | -0.14(-0.13%) |
Jun 10, 2014 | 103.30 | 103.69 | 102.55 | 103.04 | 43,587 | -0.91(-0.88%) |
Jun 06, 2014 | 102.81 | 104.80 | 102.17 | 103.95 | 58,196 | +1.39(+1.36%) |
Jun 05, 2014 | 102.16 | 102.92 | 101.89 | 102.55 | 35,907 | +0.55(+0.54%) |
Jun 04, 2014 | 101.72 | 102.00 | 100.99 | 102.00 | 17,393 | +0.12(+0.12%) |
Jun 03, 2014 | 102.58 | 102.58 | 101.24 | 101.88 | 93,593 | -0.44(-0.43%) |
Jun 02, 2014 | 101.94 | 102.92 | 101.49 | 102.31 | 33,613 | +0.45(+0.44%) |
May 30, 2014 | 102.62 | 102.62 | 101.38 | 101.86 | 74,161 | -0.47(-0.46%) |
May 29, 2014 | 102.36 | 102.73 | 101.51 | 102.34 | 52,415 | +0.52(+0.51%) |
May 28, 2014 | 102.69 | 102.79 | 101.13 | 101.82 | 64,510 | -1.14(-1.11%) |
May 27, 2014 | 103.69 | 103.83 | 102.66 | 102.96 | 80,439 | -0.55(-0.53%) |
May 23, 2014 | 103.23 | 103.50 | 103.50 | 103.50 | 25,253 | +0.69(+0.67%) |
May 22, 2014 | 101.38 | 102.92 | 101.38 | 102.81 | 24,250 | +1.28(+1.26%) |
May 21, 2014 | 100.53 | 101.96 | 100.35 | 101.53 | 48,994 | +1.03(+1.02%) |
May 20, 2014 | 101.15 | 101.97 | 100.11 | 100.50 | 16,122 | -0.42(-0.42%) |
May 19, 2014 | 100.91 | 101.50 | 99.84 | 100.92 | 48,286 | +0.10(+0.10%) |
May 16, 2014 | 100.16 | 101.24 | 99.59 | 100.82 | 34,402 | +1.03(+1.03%) |
May 15, 2014 | 100.90 | 101.00 | 99.08 | 99.79 | 48,774 | -1.25(-1.24%) |
May 14, 2014 | 100.69 | 101.82 | 100.12 | 101.04 | 46,558 | -0.10(-0.10%) |
May 13, 2014 | 100.76 | 101.45 | 100.08 | 101.14 | 45,889 | +0.55(+0.55%) |
May 12, 2014 | 100.58 | 101.26 | 99.69 | 100.59 | 52,037 | +0.36(+0.36%) |
May 09, 2014 | 98.66 | 100.73 | 98.41 | 100.22 | 27,255 | +1.32(+1.34%) |
May 08, 2014 | 100.67 | 101.37 | 98.54 | 98.90 | 46,000 | -2.15(-2.13%) |
May 07, 2014 | 100.18 | 101.20 | 99.95 | 101.06 | 25,523 | +1.19(+1.19%) |
May 06, 2014 | 98.71 | 100.50 | 98.71 | 99.87 | 30,364 | +1.23(+1.24%) |
May 05, 2014 | 98.89 | 98.90 | 98.04 | 98.64 | 20,543 | -0.32(-0.33%) |
May 02, 2014 | 98.42 | 99.76 | 97.88 | 98.97 | 68,734 | +0.44(+0.45%) |