Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 87.47 | 87.50 | 85.77 | 85.89 | 2,080,133 | -1.35(-1.55%) |
Jul 30, 2014 | 87.87 | 87.93 | 86.70 | 87.24 | 1,032,634 | -0.01(-0.01%) |
Jul 29, 2014 | 87.82 | 87.96 | 87.24 | 87.25 | 1,536,701 | -0.08(-0.09%) |
Jul 28, 2014 | 87.55 | 87.63 | 86.89 | 87.33 | 1,621,844 | -0.87(-0.98%) |
Jul 25, 2014 | 88.87 | 89.12 | 87.95 | 88.20 | 1,325,155 | -1.69(-1.88%) |
Jul 24, 2014 | 89.66 | 90.07 | 89.38 | 89.89 | 976,451 | +0.13(+0.14%) |
Jul 23, 2014 | 90.21 | 90.21 | 89.34 | 89.77 | 640,091 | +0.02(+0.03%) |
Jul 22, 2014 | 89.67 | 89.95 | 89.44 | 89.74 | 777,458 | +0.78(+0.88%) |
Jul 21, 2014 | 88.62 | 89.18 | 88.48 | 88.96 | 1,059,511 | -0.64(-0.72%) |
Jul 18, 2014 | 88.88 | 89.76 | 88.79 | 89.61 | 932,519 | +1.40(+1.59%) |
Jul 17, 2014 | 88.83 | 89.43 | 88.11 | 88.21 | 1,487,528 | -1.45(-1.61%) |
Jul 16, 2014 | 89.66 | 89.94 | 89.32 | 89.65 | 883,532 | +0.04(+0.04%) |
Jul 15, 2014 | 89.89 | 90.10 | 89.20 | 89.61 | 1,085,750 | -0.50(-0.56%) |
Jul 14, 2014 | 90.35 | 90.58 | 90.08 | 90.12 | 673,865 | +0.18(+0.20%) |
Jul 11, 2014 | 89.84 | 90.12 | 89.58 | 89.93 | 1,138,988 | -0.30(-0.34%) |
Jul 10, 2014 | 90.07 | 90.71 | 90.02 | 90.23 | 1,025,025 | -1.04(-1.14%) |
Jul 09, 2014 | 91.20 | 91.62 | 90.92 | 91.28 | 759,752 | +0.40(+0.44%) |
Jul 08, 2014 | 91.57 | 91.66 | 90.75 | 90.88 | 1,005,217 | -0.68(-0.74%) |
Jul 07, 2014 | 91.43 | 91.76 | 91.26 | 91.56 | 871,640 | -0.44(-0.48%) |
Jul 03, 2014 | 91.60 | 91.99 | 91.99 | 91.99 | 553,279 | +1.05(+1.15%) |
Jul 02, 2014 | 90.99 | 91.26 | 90.74 | 90.94 | 1,300,301 | -0.36(-0.39%) |
Jul 01, 2014 | 91.22 | 91.74 | 91.03 | 91.30 | 1,399,389 | -0.13(-0.14%) |
Jun 30, 2014 | 91.37 | 91.86 | 91.13 | 91.43 | 1,184,091 | +0.06(+0.06%) |
Jun 27, 2014 | 90.59 | 91.39 | 90.29 | 91.37 | 922,662 | +0.60(+0.67%) |
Jun 26, 2014 | 90.91 | 91.01 | 90.07 | 90.77 | 2,478,407 | -1.09(-1.19%) |
Jun 25, 2014 | 91.25 | 91.94 | 91.06 | 91.86 | 1,678,443 | +0.33(+0.36%) |
Jun 24, 2014 | 91.22 | 91.87 | 91.18 | 91.53 | 1,569,473 | -0.33(-0.36%) |
Jun 23, 2014 | 91.75 | 91.98 | 91.39 | 91.87 | 3,126,090 | -0.54(-0.59%) |
Jun 20, 2014 | 91.63 | 92.79 | 91.61 | 92.41 | 6,443,135 | +1.13(+1.24%) |
Jun 19, 2014 | 91.34 | 91.42 | 90.84 | 91.28 | 953,573 | +1.13(+1.25%) |
Jun 18, 2014 | 88.99 | 90.24 | 88.92 | 90.15 | 971,584 | +0.97(+1.09%) |
Jun 17, 2014 | 88.93 | 89.38 | 88.65 | 89.18 | 992,549 | +0.42(+0.48%) |
Jun 16, 2014 | 88.67 | 89.03 | 88.27 | 88.76 | 935,848 | +0.38(+0.43%) |
Jun 13, 2014 | 88.43 | 88.67 | 88.23 | 88.37 | 1,002,877 | -0.59(-0.66%) |
Jun 12, 2014 | 88.90 | 89.53 | 88.72 | 88.96 | 1,630,003 | -0.86(-0.96%) |
Jun 11, 2014 | 89.90 | 90.02 | 89.28 | 89.82 | 1,756,417 | -0.91(-1.01%) |
Jun 10, 2014 | 89.27 | 90.80 | 89.16 | 90.74 | 3,917,042 | +2.37(+2.68%) |
Jun 06, 2014 | 88.05 | 88.43 | 87.82 | 88.37 | 1,042,956 | +0.54(+0.62%) |
Jun 05, 2014 | 87.62 | 88.05 | 87.39 | 87.82 | 841,822 | +0.21(+0.24%) |
Jun 04, 2014 | 88.13 | 88.13 | 87.27 | 87.62 | 895,267 | +0.19(+0.22%) |
Jun 03, 2014 | 87.39 | 87.60 | 87.16 | 87.43 | 488,650 | +0.21(+0.24%) |
Jun 02, 2014 | 87.13 | 87.42 | 86.87 | 87.22 | 935,489 | -0.21(-0.25%) |
May 30, 2014 | 87.47 | 87.61 | 87.24 | 87.43 | 1,458,911 | -0.09(-0.10%) |
May 29, 2014 | 87.32 | 87.71 | 87.14 | 87.52 | 1,707,237 | +0.08(+0.09%) |
May 28, 2014 | 86.85 | 87.88 | 86.85 | 87.44 | 1,620,846 | -0.83(-0.94%) |
May 27, 2014 | 88.03 | 88.54 | 87.91 | 88.27 | 1,025,995 | +0.73(+0.84%) |
May 23, 2014 | 86.88 | 87.54 | 87.54 | 87.54 | 690,561 | -0.26(-0.30%) |
May 22, 2014 | 87.97 | 88.15 | 87.52 | 87.80 | 567,369 | -0.29(-0.33%) |
May 21, 2014 | 87.24 | 88.12 | 87.20 | 88.09 | 690,547 | +0.43(+0.49%) |
May 20, 2014 | 87.38 | 87.84 | 87.31 | 87.67 | 996,302 | -0.01(-0.01%) |
May 19, 2014 | 87.82 | 87.90 | 87.28 | 87.67 | 2,328,179 | -0.50(-0.57%) |
May 16, 2014 | 88.00 | 88.21 | 87.39 | 88.17 | 1,710,270 | +2.00(+2.32%) |
May 15, 2014 | 86.93 | 86.94 | 86.01 | 86.18 | 1,490,446 | -0.64(-0.73%) |
May 14, 2014 | 87.12 | 87.35 | 86.79 | 86.81 | 826,296 | -0.64(-0.73%) |
May 13, 2014 | 87.20 | 87.64 | 86.69 | 87.45 | 1,250,051 | -0.02(-0.03%) |
May 12, 2014 | 87.33 | 87.62 | 87.17 | 87.47 | 806,134 | +0.77(+0.89%) |
May 09, 2014 | 87.41 | 87.43 | 86.34 | 86.70 | 929,051 | -0.17(-0.19%) |
May 08, 2014 | 87.29 | 87.82 | 86.55 | 86.87 | 1,355,237 | +0.71(+0.82%) |
May 07, 2014 | 84.53 | 86.27 | 84.53 | 86.16 | 1,746,572 | +1.48(+1.75%) |
May 06, 2014 | 85.07 | 85.33 | 84.65 | 84.68 | 869,499 | -0.73(-0.86%) |
May 05, 2014 | 84.72 | 85.46 | 84.46 | 85.41 | 816,660 | +0.89(+1.05%) |
May 02, 2014 | 84.32 | 84.98 | 84.21 | 84.52 | 893,902 | -0.34(-0.40%) |