Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 91.58 | 92.50 | 90.66 | 91.31 | 430,106 | -1.57(-1.69%) |
Jul 30, 2014 | 90.40 | 93.27 | 89.98 | 92.88 | 525,350 | +3.10(+3.45%) |
Jul 29, 2014 | 89.87 | 91.45 | 89.69 | 89.78 | 342,151 | -0.66(-0.73%) |
Jul 28, 2014 | 89.03 | 90.58 | 88.61 | 90.45 | 297,973 | +1.11(+1.24%) |
Jul 25, 2014 | 89.73 | 90.48 | 88.73 | 89.34 | 700,707 | -1.24(-1.37%) |
Jul 24, 2014 | 89.05 | 91.27 | 88.80 | 90.58 | 712,856 | +1.81(+2.03%) |
Jul 23, 2014 | 88.30 | 89.72 | 88.27 | 88.78 | 275,291 | +0.45(+0.51%) |
Jul 22, 2014 | 89.06 | 89.06 | 87.68 | 88.32 | 343,203 | +0.14(+0.16%) |
Jul 21, 2014 | 88.02 | 88.36 | 87.08 | 88.18 | 228,611 | +0.04(+0.04%) |
Jul 18, 2014 | 86.72 | 88.26 | 86.23 | 88.15 | 298,220 | +2.28(+2.66%) |
Jul 17, 2014 | 89.60 | 89.75 | 85.14 | 85.86 | 886,400 | -3.84(-4.28%) |
Jul 16, 2014 | 89.80 | 90.74 | 88.68 | 89.70 | 432,633 | +0.30(+0.33%) |
Jul 15, 2014 | 90.21 | 90.56 | 88.96 | 89.41 | 400,852 | -0.72(-0.80%) |
Jul 14, 2014 | 89.88 | 91.30 | 89.18 | 90.13 | 216,783 | +0.91(+1.02%) |
Jul 11, 2014 | 89.23 | 90.73 | 88.94 | 89.22 | 273,369 | -0.24(-0.26%) |
Jul 10, 2014 | 88.45 | 90.73 | 87.94 | 89.46 | 458,940 | -0.77(-0.85%) |
Jul 09, 2014 | 89.42 | 90.56 | 88.88 | 90.23 | 367,036 | +1.13(+1.26%) |
Jul 08, 2014 | 92.73 | 92.73 | 88.35 | 89.10 | 750,429 | -3.83(-4.12%) |
Jul 07, 2014 | 94.81 | 95.38 | 92.40 | 92.93 | 296,069 | -1.88(-1.98%) |
Jul 03, 2014 | 94.75 | 94.81 | 94.81 | 94.81 | 240,483 | +0.51(+0.54%) |
Jul 02, 2014 | 94.29 | 96.18 | 91.99 | 94.30 | 568,080 | -0.44(-0.47%) |
Jul 01, 2014 | 94.18 | 95.97 | 93.33 | 94.74 | 584,908 | +0.56(+0.60%) |
Jun 30, 2014 | 92.79 | 96.19 | 92.41 | 94.18 | 899,869 | +1.50(+1.62%) |
Jun 27, 2014 | 89.76 | 92.68 | 89.05 | 92.68 | 605,162 | +3.02(+3.37%) |
Jun 26, 2014 | 88.52 | 89.71 | 87.68 | 89.66 | 504,058 | +1.30(+1.47%) |
Jun 25, 2014 | 90.70 | 91.60 | 88.09 | 88.36 | 830,854 | -1.95(-2.16%) |
Jun 24, 2014 | 89.92 | 92.12 | 88.20 | 90.31 | 1,177,394 | -1.11(-1.22%) |
Jun 23, 2014 | 90.15 | 92.34 | 89.75 | 91.42 | 563,596 | +1.68(+1.88%) |
Jun 20, 2014 | 89.67 | 90.19 | 88.89 | 89.74 | 588,230 | +0.39(+0.44%) |
Jun 19, 2014 | 86.91 | 90.00 | 86.91 | 89.34 | 523,286 | +1.79(+2.05%) |
Jun 18, 2014 | 86.79 | 87.63 | 85.80 | 87.55 | 274,293 | +0.32(+0.36%) |
Jun 17, 2014 | 85.54 | 88.06 | 85.42 | 87.23 | 297,783 | +1.32(+1.54%) |
Jun 16, 2014 | 86.11 | 86.59 | 84.14 | 85.91 | 554,369 | -0.34(-0.40%) |
Jun 13, 2014 | 87.15 | 88.30 | 85.07 | 86.26 | 432,457 | +0.21(+0.24%) |
Jun 12, 2014 | 87.07 | 87.97 | 84.98 | 86.05 | 295,997 | -0.99(-1.13%) |
Jun 11, 2014 | 87.22 | 88.63 | 86.27 | 87.04 | 454,554 | -1.27(-1.44%) |
Jun 10, 2014 | 87.06 | 89.16 | 87.06 | 88.31 | 459,371 | +1.48(+1.70%) |
Jun 06, 2014 | 86.71 | 88.49 | 86.52 | 86.83 | 490,809 | +0.23(+0.26%) |
Jun 05, 2014 | 83.91 | 87.40 | 83.04 | 86.60 | 633,693 | +3.10(+3.72%) |
Jun 04, 2014 | 82.86 | 85.61 | 82.86 | 83.50 | 435,133 | -0.08(-0.09%) |
Jun 03, 2014 | 82.16 | 83.67 | 81.84 | 83.58 | 563,562 | +0.95(+1.14%) |
Jun 02, 2014 | 83.97 | 84.68 | 82.24 | 82.63 | 670,096 | -1.19(-1.42%) |
May 30, 2014 | 85.21 | 86.08 | 82.65 | 83.82 | 912,423 | -2.50(-2.90%) |
May 29, 2014 | 84.67 | 89.18 | 83.18 | 86.33 | 2,146,052 | +5.43(+6.71%) |
May 28, 2014 | 82.16 | 82.87 | 80.79 | 80.90 | 760,074 | -1.99(-2.40%) |
May 27, 2014 | 83.19 | 83.69 | 80.58 | 82.89 | 695,454 | +0.01(+0.01%) |
May 23, 2014 | 82.82 | 82.88 | 82.88 | 82.88 | 802,455 | -0.86(-1.02%) |
May 22, 2014 | 79.36 | 84.21 | 79.36 | 83.74 | 707,969 | +4.01(+5.03%) |
May 21, 2014 | 79.30 | 81.86 | 78.36 | 79.72 | 2,153,998 | +0.37(+0.47%) |
May 20, 2014 | 82.67 | 83.20 | 78.53 | 79.35 | 1,465,164 | -3.47(-4.19%) |
May 19, 2014 | 82.80 | 83.75 | 81.01 | 82.82 | 1,955,991 | -0.93(-1.11%) |
May 16, 2014 | 83.74 | 84.23 | 82.31 | 83.74 | 673,622 | -0.24(-0.28%) |
May 15, 2014 | 83.83 | 84.29 | 81.67 | 83.98 | 787,010 | -0.70(-0.83%) |
May 14, 2014 | 85.12 | 85.63 | 83.58 | 84.68 | 285,705 | -0.48(-0.57%) |
May 13, 2014 | 85.63 | 86.50 | 84.54 | 85.16 | 338,028 | -0.21(-0.24%) |
May 12, 2014 | 83.58 | 86.70 | 83.58 | 85.37 | 783,345 | +2.04(+2.45%) |
May 09, 2014 | 87.69 | 87.69 | 80.47 | 83.33 | 2,178,383 | +1.29(+1.57%) |
May 08, 2014 | 82.89 | 85.21 | 81.38 | 82.04 | 759,480 | -0.85(-1.02%) |
May 07, 2014 | 83.64 | 84.50 | 79.26 | 82.89 | 1,017,236 | -0.71(-0.85%) |
May 06, 2014 | 86.44 | 87.63 | 83.47 | 83.60 | 497,623 | -3.58(-4.10%) |
May 05, 2014 | 87.41 | 87.86 | 86.39 | 87.17 | 229,768 | -0.64(-0.73%) |
May 02, 2014 | 88.12 | 89.63 | 87.18 | 87.81 | 299,399 | -0.30(-0.34%) |