Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 88.24 | 88.91 | 88.07 | 88.10 | 4,812,879 | -0.81(-0.91%) |
Jul 30, 2014 | 90.49 | 90.55 | 88.72 | 88.91 | 4,254,648 | -1.23(-1.36%) |
Jul 29, 2014 | 90.91 | 90.97 | 90.14 | 90.14 | 4,268,628 | -0.83(-0.91%) |
Jul 28, 2014 | 91.55 | 91.80 | 90.64 | 90.97 | 4,653,893 | -0.58(-0.63%) |
Jul 25, 2014 | 91.98 | 92.15 | 91.29 | 91.55 | 2,925,074 | -0.36(-0.39%) |
Jul 24, 2014 | 91.62 | 92.34 | 91.36 | 91.91 | 5,614,738 | +1.09(+1.20%) |
Jul 23, 2014 | 91.26 | 93.09 | 90.76 | 90.82 | 10,951,947 | +1.65(+1.85%) |
Jul 22, 2014 | 89.61 | 89.64 | 89.01 | 89.17 | 5,302,627 | -0.74(-0.82%) |
Jul 21, 2014 | 89.62 | 90.14 | 89.38 | 89.91 | 3,024,119 | -0.18(-0.20%) |
Jul 18, 2014 | 90.13 | 90.28 | 89.69 | 90.09 | 5,273,225 | +0.10(+0.11%) |
Jul 17, 2014 | 90.15 | 90.67 | 89.97 | 89.99 | 2,823,794 | -0.51(-0.56%) |
Jul 16, 2014 | 90.63 | 90.88 | 90.06 | 90.50 | 5,121,598 | +0.16(+0.18%) |
Jul 15, 2014 | 90.31 | 90.95 | 90.18 | 90.34 | 3,958,781 | -0.74(-0.81%) |
Jul 14, 2014 | 90.20 | 91.39 | 90.07 | 91.08 | 4,496,056 | +1.23(+1.37%) |
Jul 11, 2014 | 89.93 | 90.21 | 89.45 | 89.85 | 3,655,304 | -0.25(-0.28%) |
Jul 10, 2014 | 89.23 | 90.22 | 89.15 | 90.10 | 3,145,413 | +0.33(+0.37%) |
Jul 09, 2014 | 89.90 | 90.10 | 89.62 | 89.77 | 2,493,283 | +0.04(+0.04%) |
Jul 08, 2014 | 90.06 | 90.08 | 89.47 | 89.73 | 3,119,525 | -0.13(-0.14%) |
Jul 07, 2014 | 89.61 | 89.94 | 89.48 | 89.86 | 2,145,048 | -0.16(-0.18%) |
Jul 03, 2014 | 89.90 | 90.02 | 90.02 | 90.02 | 2,216,800 | +0.35(+0.39%) |
Jul 02, 2014 | 89.29 | 89.69 | 89.01 | 89.67 | 2,829,646 | +0.54(+0.61%) |
Jul 01, 2014 | 89.12 | 89.28 | 88.83 | 89.13 | 3,536,486 | -0.21(-0.24%) |
Jun 30, 2014 | 88.76 | 89.50 | 88.35 | 89.34 | 4,473,412 | +0.58(+0.65%) |
Jun 27, 2014 | 88.44 | 88.92 | 88.36 | 88.76 | 3,646,143 | +0.15(+0.17%) |
Jun 26, 2014 | 89.09 | 89.14 | 87.99 | 88.61 | 3,539,297 | +0.03(+0.03%) |
Jun 25, 2014 | 87.98 | 88.72 | 87.90 | 88.58 | 3,965,262 | +0.53(+0.60%) |
Jun 24, 2014 | 88.23 | 88.57 | 87.83 | 88.05 | 4,309,488 | -0.34(-0.38%) |
Jun 23, 2014 | 89.20 | 89.26 | 87.74 | 88.39 | 4,187,739 | -0.71(-0.80%) |
Jun 20, 2014 | 90.14 | 90.24 | 89.10 | 89.10 | 5,702,448 | -1.00(-1.11%) |
Jun 19, 2014 | 88.96 | 90.10 | 88.92 | 90.10 | 5,380,250 | +1.20(+1.35%) |
Jun 18, 2014 | 87.34 | 88.97 | 87.11 | 88.90 | 5,311,797 | +1.62(+1.86%) |
Jun 17, 2014 | 87.65 | 87.97 | 87.07 | 87.28 | 3,393,090 | -0.27(-0.31%) |
Jun 16, 2014 | 86.87 | 87.74 | 86.71 | 87.55 | 3,882,419 | +0.36(+0.41%) |
Jun 13, 2014 | 87.15 | 87.36 | 86.82 | 87.19 | 3,047,461 | -0.03(-0.03%) |
Jun 12, 2014 | 87.59 | 87.71 | 86.95 | 87.22 | 3,855,130 | -0.56(-0.64%) |
Jun 11, 2014 | 88.15 | 88.50 | 87.74 | 87.78 | 3,187,601 | -0.64(-0.72%) |
Jun 10, 2014 | 87.84 | 88.72 | 87.67 | 88.42 | 3,410,922 | +0.51(+0.58%) |
Jun 06, 2014 | 87.86 | 88.07 | 87.57 | 87.91 | 3,675,394 | +0.15(+0.17%) |
Jun 05, 2014 | 87.79 | 87.92 | 87.22 | 87.76 | 2,937,780 | +0.33(+0.38%) |
Jun 04, 2014 | 87.52 | 88.05 | 87.34 | 87.43 | 3,866,433 | -0.79(-0.90%) |
Jun 03, 2014 | 87.44 | 88.24 | 87.31 | 88.22 | 5,174,666 | +0.35(+0.40%) |
Jun 02, 2014 | 88.12 | 88.39 | 87.76 | 87.87 | 2,876,069 | -0.46(-0.52%) |
May 30, 2014 | 87.61 | 88.48 | 87.41 | 88.33 | 5,181,053 | +0.60(+0.68%) |
May 29, 2014 | 86.99 | 87.84 | 86.88 | 87.73 | 4,638,321 | +0.66(+0.76%) |
May 28, 2014 | 86.35 | 87.16 | 86.34 | 87.07 | 4,030,705 | +0.54(+0.62%) |
May 27, 2014 | 85.81 | 86.63 | 85.64 | 86.53 | 4,000,979 | +0.70(+0.82%) |
May 23, 2014 | 85.36 | 85.83 | 85.83 | 85.83 | 2,750,700 | +0.10(+0.12%) |
May 22, 2014 | 86.06 | 86.10 | 85.40 | 85.73 | 1,827,803 | -0.37(-0.43%) |
May 21, 2014 | 85.78 | 86.15 | 85.53 | 86.10 | 2,647,076 | +0.45(+0.53%) |
May 20, 2014 | 85.96 | 86.24 | 85.36 | 85.65 | 4,510,187 | -0.45(-0.52%) |
May 19, 2014 | 85.94 | 86.20 | 85.45 | 86.10 | 4,201,443 | -0.44(-0.51%) |
May 16, 2014 | 85.59 | 86.62 | 85.57 | 86.54 | 3,672,615 | +0.80(+0.93%) |
May 15, 2014 | 86.84 | 86.90 | 85.69 | 85.74 | 3,877,132 | -1.10(-1.27%) |
May 14, 2014 | 87.24 | 87.44 | 86.78 | 86.84 | 2,726,333 | -0.39(-0.45%) |
May 13, 2014 | 86.95 | 87.44 | 86.81 | 87.23 | 2,259,404 | +0.30(+0.35%) |
May 12, 2014 | 87.32 | 87.68 | 86.63 | 86.93 | 3,217,300 | -0.24(-0.28%) |
May 09, 2014 | 86.57 | 87.25 | 86.42 | 87.17 | 3,330,116 | +0.51(+0.59%) |
May 08, 2014 | 86.79 | 87.09 | 86.42 | 86.66 | 3,504,240 | -0.14(-0.16%) |
May 07, 2014 | 85.31 | 87.12 | 85.31 | 86.80 | 5,493,603 | +1.43(+1.68%) |
May 06, 2014 | 85.49 | 85.98 | 85.32 | 85.37 | 2,991,413 | -0.54(-0.63%) |
May 05, 2014 | 85.17 | 86.08 | 85.14 | 85.91 | 2,978,509 | +0.39(+0.46%) |
May 02, 2014 | 85.35 | 85.86 | 85.10 | 85.52 | 3,437,979 | -0.05(-0.06%) |