Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 98.26 | 98.85 | 96.59 | 96.60 | 2,008,763 | -2.48(-2.50%) |
Jul 30, 2014 | 99.69 | 100.23 | 98.60 | 99.08 | 1,340,064 | -0.38(-0.38%) |
Jul 29, 2014 | 99.93 | 100.15 | 99.46 | 99.46 | 1,990,853 | -0.34(-0.34%) |
Jul 28, 2014 | 99.38 | 99.81 | 98.70 | 99.80 | 1,779,575 | +0.33(+0.33%) |
Jul 25, 2014 | 98.64 | 99.57 | 98.60 | 99.47 | 1,667,455 | +0.52(+0.53%) |
Jul 24, 2014 | 99.04 | 99.88 | 98.66 | 98.95 | 2,277,773 | -0.68(-0.68%) |
Jul 23, 2014 | 95.32 | 99.79 | 95.21 | 99.63 | 5,872,956 | +4.22(+4.42%) |
Jul 22, 2014 | 95.20 | 95.58 | 94.97 | 95.42 | 1,349,717 | +0.20(+0.21%) |
Jul 21, 2014 | 94.68 | 95.29 | 94.48 | 95.22 | 1,262,037 | +0.06(+0.06%) |
Jul 18, 2014 | 94.59 | 95.29 | 93.97 | 95.16 | 1,588,628 | +0.91(+0.96%) |
Jul 17, 2014 | 94.72 | 95.06 | 94.08 | 94.25 | 1,314,482 | -0.78(-0.82%) |
Jul 16, 2014 | 95.17 | 95.45 | 94.63 | 95.03 | 1,130,101 | +0.15(+0.15%) |
Jul 15, 2014 | 95.16 | 95.72 | 94.64 | 94.88 | 1,959,031 | -0.01(-0.01%) |
Jul 14, 2014 | 95.16 | 95.16 | 94.58 | 94.89 | 1,262,766 | +0.14(+0.15%) |
Jul 11, 2014 | 94.08 | 94.77 | 93.95 | 94.75 | 862,678 | +0.53(+0.57%) |
Jul 10, 2014 | 93.71 | 94.52 | 93.48 | 94.22 | 965,369 | -0.43(-0.46%) |
Jul 09, 2014 | 94.71 | 94.79 | 94.07 | 94.65 | 1,143,051 | +0.51(+0.54%) |
Jul 08, 2014 | 93.83 | 94.61 | 93.67 | 94.14 | 1,150,098 | -0.24(-0.26%) |
Jul 07, 2014 | 94.27 | 94.59 | 93.96 | 94.38 | 966,196 | -0.37(-0.39%) |
Jul 03, 2014 | 94.74 | 94.75 | 94.75 | 94.75 | 766,957 | +0.58(+0.61%) |
Jul 02, 2014 | 94.93 | 94.93 | 94.04 | 94.17 | 1,133,547 | -0.46(-0.49%) |
Jul 01, 2014 | 93.93 | 94.79 | 93.17 | 94.63 | 2,133,242 | +0.47(+0.50%) |
Jun 30, 2014 | 94.01 | 94.70 | 93.23 | 94.16 | 1,919,841 | +0.01(+0.01%) |
Jun 27, 2014 | 92.88 | 94.19 | 92.70 | 94.16 | 2,069,050 | +0.40(+0.43%) |
Jun 26, 2014 | 94.40 | 94.56 | 93.16 | 93.75 | 1,265,007 | -0.52(-0.55%) |
Jun 25, 2014 | 94.03 | 94.75 | 93.25 | 94.27 | 1,302,022 | +0.23(+0.25%) |
Jun 24, 2014 | 94.64 | 94.72 | 93.83 | 94.04 | 1,890,686 | -0.66(-0.70%) |
Jun 23, 2014 | 95.03 | 95.06 | 94.35 | 94.70 | 1,035,818 | -0.45(-0.47%) |
Jun 20, 2014 | 94.79 | 95.21 | 94.40 | 95.15 | 3,381,375 | +0.76(+0.81%) |
Jun 19, 2014 | 94.82 | 95.30 | 94.16 | 94.39 | 2,877,685 | -0.74(-0.78%) |
Jun 18, 2014 | 93.66 | 95.68 | 93.57 | 95.13 | 12,356,705 | +6.64(+7.50%) |
Jun 17, 2014 | 87.46 | 88.51 | 87.18 | 88.49 | 1,104,986 | +0.79(+0.90%) |
Jun 16, 2014 | 88.11 | 88.11 | 87.04 | 87.71 | 1,123,966 | -0.44(-0.50%) |
Jun 13, 2014 | 87.03 | 88.41 | 86.89 | 88.15 | 962,340 | +1.16(+1.33%) |
Jun 12, 2014 | 88.73 | 88.73 | 86.83 | 86.99 | 1,271,086 | -1.78(-2.01%) |
Jun 11, 2014 | 89.22 | 89.48 | 88.67 | 88.78 | 829,113 | -0.97(-1.08%) |
Jun 10, 2014 | 89.25 | 89.76 | 88.65 | 89.74 | 1,694,523 | -0.17(-0.19%) |
Jun 06, 2014 | 89.49 | 89.93 | 89.22 | 89.91 | 774,117 | +0.50(+0.56%) |
Jun 05, 2014 | 88.20 | 89.52 | 87.01 | 89.41 | 1,377,574 | +1.75(+2.00%) |
Jun 04, 2014 | 88.22 | 88.59 | 87.61 | 87.66 | 1,139,324 | -0.79(-0.90%) |
Jun 03, 2014 | 88.44 | 88.67 | 87.95 | 88.45 | 908,964 | -0.21(-0.24%) |
Jun 02, 2014 | 87.33 | 88.83 | 87.14 | 88.66 | 1,179,888 | +1.35(+1.55%) |
May 30, 2014 | 87.22 | 87.39 | 86.72 | 87.31 | 681,555 | -0.18(-0.21%) |
May 29, 2014 | 86.76 | 87.56 | 85.83 | 87.49 | 731,758 | +1.39(+1.61%) |
May 28, 2014 | 86.46 | 86.70 | 86.05 | 86.10 | 510,148 | -0.35(-0.40%) |
May 27, 2014 | 86.77 | 87.12 | 86.32 | 86.45 | 629,817 | +0.04(+0.04%) |
May 23, 2014 | 86.00 | 86.41 | 86.41 | 86.41 | 873,254 | +0.25(+0.30%) |
May 22, 2014 | 86.12 | 86.60 | 85.79 | 86.16 | 397,926 | -0.09(-0.10%) |
May 21, 2014 | 85.27 | 86.42 | 84.86 | 86.24 | 1,059,001 | +1.28(+1.51%) |
May 20, 2014 | 85.74 | 86.06 | 84.63 | 84.96 | 1,002,988 | -1.08(-1.25%) |
May 19, 2014 | 86.23 | 86.91 | 85.81 | 86.04 | 750,816 | -0.20(-0.23%) |
May 16, 2014 | 85.20 | 86.27 | 84.91 | 86.24 | 1,403,610 | +1.11(+1.30%) |
May 15, 2014 | 86.86 | 86.86 | 84.90 | 85.13 | 1,383,184 | -1.98(-2.27%) |
May 14, 2014 | 86.77 | 87.51 | 86.46 | 87.11 | 723,430 | +0.29(+0.34%) |
May 13, 2014 | 87.33 | 87.54 | 86.73 | 86.82 | 705,680 | -0.42(-0.48%) |
May 12, 2014 | 86.90 | 87.75 | 86.58 | 87.24 | 1,332,574 | +0.84(+0.98%) |
May 09, 2014 | 86.64 | 86.87 | 86.05 | 86.40 | 727,417 | -0.23(-0.27%) |
May 08, 2014 | 87.14 | 87.95 | 86.39 | 86.63 | 764,583 | -0.64(-0.73%) |
May 07, 2014 | 86.79 | 87.32 | 85.79 | 87.27 | 977,086 | +0.82(+0.95%) |
May 06, 2014 | 86.59 | 87.61 | 86.16 | 86.45 | 1,493,698 | -0.41(-0.47%) |
May 05, 2014 | 85.73 | 87.05 | 85.41 | 86.86 | 1,026,906 | +0.82(+0.96%) |
May 02, 2014 | 85.44 | 86.21 | 85.01 | 86.03 | 1,151,667 | +0.58(+0.68%) |