Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 89.60 | 90.00 | 86.00 | 86.80 | 289,450 | -4.40(-4.83%) |
Jul 30, 2014 | 91.80 | 92.60 | 89.60 | 91.20 | 152,959 | +1.20(+1.33%) |
Jul 29, 2014 | 86.20 | 90.80 | 85.60 | 90.00 | 143,763 | +4.20(+4.90%) |
Jul 28, 2014 | 87.60 | 87.80 | 83.60 | 85.80 | 93,993 | -2.20(-2.50%) |
Jul 25, 2014 | 89.00 | 89.20 | 86.00 | 88.00 | 92,625 | -1.40(-1.57%) |
Jul 24, 2014 | 91.20 | 91.80 | 89.00 | 89.40 | 97,887 | -1.40(-1.54%) |
Jul 23, 2014 | 87.00 | 91.00 | 86.60 | 90.80 | 139,381 | +4.40(+5.09%) |
Jul 22, 2014 | 86.80 | 88.40 | 86.00 | 86.40 | 95,198 | +0.40(+0.47%) |
Jul 21, 2014 | 84.20 | 86.60 | 82.60 | 86.00 | 82,562 | +1.60(+1.90%) |
Jul 18, 2014 | 81.80 | 85.00 | 81.30 | 84.40 | 127,219 | +2.80(+3.43%) |
Jul 17, 2014 | 83.00 | 84.60 | 80.20 | 81.60 | 219,854 | -2.00(-2.39%) |
Jul 16, 2014 | 86.00 | 86.60 | 82.60 | 83.60 | 139,143 | -1.60(-1.88%) |
Jul 15, 2014 | 89.60 | 90.60 | 85.00 | 85.20 | 174,923 | -4.60(-5.12%) |
Jul 14, 2014 | 92.00 | 92.60 | 89.40 | 89.80 | 103,137 | -1.60(-1.75%) |
Jul 11, 2014 | 90.40 | 93.00 | 89.60 | 91.40 | 83,348 | +1.00(+1.11%) |
Jul 10, 2014 | 88.20 | 93.40 | 86.60 | 90.40 | 169,689 | -3.20(-3.42%) |
Jul 09, 2014 | 87.20 | 94.40 | 84.40 | 93.60 | 338,775 | +6.80(+7.83%) |
Jul 08, 2014 | 94.00 | 94.20 | 86.40 | 86.80 | 299,787 | -8.00(-8.44%) |
Jul 07, 2014 | 100.00 | 100.40 | 94.80 | 94.80 | 168,952 | -5.40(-5.39%) |
Jul 03, 2014 | 100.00 | 100.20 | 100.20 | 100.20 | 61,660 | +0.00(+0.00%) |
Jul 02, 2014 | 97.20 | 100.60 | 97.20 | 100.20 | 265,366 | +3.00(+3.09%) |
Jul 01, 2014 | 93.00 | 97.20 | 92.80 | 97.20 | 179,309 | +4.80(+5.19%) |
Jun 30, 2014 | 92.20 | 93.60 | 91.40 | 92.40 | 113,799 | +0.00(+0.00%) |
Jun 27, 2014 | 93.20 | 94.60 | 91.20 | 92.40 | 208,202 | -1.60(-1.70%) |
Jun 26, 2014 | 95.20 | 95.80 | 93.00 | 94.00 | 91,352 | -1.60(-1.67%) |
Jun 25, 2014 | 94.40 | 96.80 | 93.20 | 95.60 | 137,106 | +0.70(+0.74%) |
Jun 24, 2014 | 98.00 | 98.00 | 94.40 | 94.90 | 145,037 | -2.90(-2.97%) |
Jun 23, 2014 | 100.20 | 101.20 | 96.40 | 97.80 | 249,760 | -2.20(-2.20%) |
Jun 20, 2014 | 97.20 | 100.60 | 96.20 | 100.00 | 318,400 | +3.50(+3.63%) |
Jun 19, 2014 | 94.80 | 97.00 | 93.90 | 96.50 | 243,162 | +2.90(+3.10%) |
Jun 18, 2014 | 90.80 | 93.80 | 90.00 | 93.60 | 183,993 | +3.80(+4.23%) |
Jun 17, 2014 | 91.60 | 92.40 | 89.20 | 89.80 | 153,580 | -2.20(-2.39%) |
Jun 16, 2014 | 90.00 | 92.80 | 89.20 | 92.00 | 242,411 | +2.40(+2.68%) |
Jun 13, 2014 | 91.80 | 93.20 | 88.24 | 89.60 | 298,041 | -1.40(-1.54%) |
Jun 12, 2014 | 88.80 | 94.00 | 88.20 | 91.00 | 290,851 | +2.40(+2.71%) |
Jun 11, 2014 | 87.20 | 90.00 | 86.20 | 88.60 | 160,155 | +1.10(+1.26%) |
Jun 10, 2014 | 87.60 | 90.50 | 85.60 | 87.50 | 140,560 | +4.20(+5.04%) |
Jun 06, 2014 | 82.80 | 85.20 | 81.80 | 83.30 | 1,192,961 | -7.10(-7.85%) |
Jun 05, 2014 | 93.80 | 97.20 | 90.20 | 90.40 | 287,146 | -11.20(-11.02%) |
Jun 04, 2014 | 95.00 | 101.80 | 92.40 | 101.60 | 230,852 | +6.20(+6.50%) |
Jun 03, 2014 | 94.00 | 98.80 | 93.00 | 95.40 | 414,809 | +1.00(+1.06%) |
Jun 02, 2014 | 95.20 | 96.80 | 92.60 | 94.40 | 119,246 | +0.20(+0.21%) |
May 30, 2014 | 98.00 | 98.60 | 92.00 | 94.20 | 165,641 | -4.00(-4.07%) |
May 29, 2014 | 99.00 | 100.00 | 96.40 | 98.20 | 86,289 | -0.20(-0.20%) |
May 28, 2014 | 101.60 | 103.00 | 98.00 | 98.40 | 155,450 | -4.20(-4.09%) |
May 27, 2014 | 99.60 | 104.00 | 98.62 | 102.60 | 239,692 | +5.60(+5.77%) |
May 23, 2014 | 90.80 | 97.00 | 97.00 | 97.00 | 238,710 | +7.00(+7.78%) |
May 22, 2014 | 87.40 | 92.20 | 87.40 | 90.00 | 98,551 | +2.60(+2.97%) |
May 21, 2014 | 89.00 | 90.80 | 86.40 | 87.40 | 89,892 | -0.80(-0.91%) |
May 20, 2014 | 92.00 | 93.80 | 87.60 | 88.20 | 193,589 | -3.40(-3.71%) |
May 19, 2014 | 83.40 | 92.60 | 82.80 | 91.60 | 277,350 | +8.60(+10.36%) |
May 16, 2014 | 84.00 | 84.60 | 81.60 | 83.00 | 144,685 | -0.60(-0.72%) |
May 15, 2014 | 84.40 | 86.40 | 80.80 | 83.60 | 152,756 | -1.40(-1.65%) |
May 14, 2014 | 84.80 | 89.40 | 82.40 | 85.00 | 159,782 | +0.40(+0.47%) |
May 13, 2014 | 84.60 | 86.40 | 83.20 | 84.60 | 126,807 | -0.80(-0.94%) |
May 12, 2014 | 80.60 | 86.80 | 80.20 | 85.40 | 219,416 | +6.00(+7.56%) |
May 09, 2014 | 76.00 | 81.00 | 76.00 | 79.40 | 149,943 | +3.00(+3.93%) |
May 08, 2014 | 78.00 | 83.00 | 76.00 | 76.40 | 169,021 | -3.80(-4.74%) |
May 07, 2014 | 82.60 | 83.80 | 77.20 | 80.20 | 185,467 | -2.00(-2.43%) |
May 06, 2014 | 86.60 | 87.80 | 82.00 | 82.20 | 122,549 | -4.80(-5.52%) |
May 05, 2014 | 85.40 | 88.00 | 84.40 | 87.00 | 110,198 | +0.40(+0.46%) |
May 02, 2014 | 87.40 | 88.80 | 82.60 | 86.60 | 215,465 | +0.00(+0.00%) |