Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 106.83 | 107.36 | 102.58 | 103.92 | 2,161,004 | -4.56(-4.21%) |
Jul 30, 2014 | 109.54 | 109.66 | 107.56 | 108.48 | 876,146 | +0.09(+0.08%) |
Jul 29, 2014 | 109.34 | 110.28 | 108.22 | 108.39 | 967,978 | -0.71(-0.65%) |
Jul 28, 2014 | 110.84 | 110.84 | 108.60 | 109.10 | 978,957 | -1.48(-1.34%) |
Jul 25, 2014 | 110.24 | 111.06 | 110.01 | 110.58 | 765,041 | +0.06(+0.05%) |
Jul 24, 2014 | 110.95 | 111.71 | 110.23 | 110.52 | 846,528 | -0.14(-0.12%) |
Jul 23, 2014 | 111.81 | 111.87 | 110.45 | 110.66 | 830,989 | -0.55(-0.49%) |
Jul 22, 2014 | 110.00 | 111.83 | 109.92 | 111.21 | 934,801 | +1.52(+1.39%) |
Jul 21, 2014 | 109.00 | 110.15 | 108.98 | 109.69 | 1,059,859 | -0.25(-0.23%) |
Jul 18, 2014 | 108.44 | 110.05 | 108.04 | 109.94 | 1,583,674 | +1.94(+1.80%) |
Jul 17, 2014 | 109.84 | 112.80 | 106.96 | 108.00 | 3,292,372 | +1.80(+1.69%) |
Jul 16, 2014 | 106.57 | 106.82 | 105.29 | 106.20 | 1,748,946 | +0.56(+0.53%) |
Jul 15, 2014 | 107.46 | 107.94 | 105.27 | 105.64 | 1,523,550 | -1.81(-1.68%) |
Jul 14, 2014 | 106.42 | 107.55 | 106.00 | 107.45 | 1,173,731 | +2.07(+1.97%) |
Jul 11, 2014 | 105.33 | 105.83 | 104.17 | 105.38 | 718,305 | -0.30(-0.28%) |
Jul 10, 2014 | 104.44 | 106.51 | 103.28 | 105.67 | 1,042,199 | -0.65(-0.61%) |
Jul 09, 2014 | 104.64 | 106.36 | 104.61 | 106.32 | 1,018,544 | +2.03(+1.95%) |
Jul 08, 2014 | 104.40 | 104.90 | 102.89 | 104.29 | 1,257,995 | -0.08(-0.08%) |
Jul 07, 2014 | 106.22 | 106.47 | 104.16 | 104.37 | 1,012,656 | -2.55(-2.39%) |
Jul 03, 2014 | 106.42 | 106.92 | 106.92 | 106.92 | 498,325 | +1.43(+1.36%) |
Jul 02, 2014 | 104.75 | 106.36 | 104.75 | 105.49 | 715,717 | +0.28(+0.27%) |
Jul 01, 2014 | 103.47 | 105.46 | 103.03 | 105.20 | 1,351,219 | +2.43(+2.37%) |
Jun 30, 2014 | 103.02 | 103.24 | 102.19 | 102.77 | 1,245,948 | -0.16(-0.15%) |
Jun 27, 2014 | 103.05 | 103.70 | 102.17 | 102.93 | 977,776 | -0.38(-0.37%) |
Jun 26, 2014 | 103.60 | 103.80 | 101.98 | 103.31 | 702,873 | -0.29(-0.28%) |
Jun 25, 2014 | 101.85 | 103.67 | 101.18 | 103.60 | 1,004,051 | +1.83(+1.80%) |
Jun 24, 2014 | 103.40 | 104.60 | 101.70 | 101.77 | 1,259,910 | -1.63(-1.58%) |
Jun 23, 2014 | 104.02 | 104.43 | 102.89 | 103.40 | 1,107,760 | +0.12(+0.11%) |
Jun 20, 2014 | 102.34 | 103.37 | 101.70 | 103.28 | 3,268,040 | +1.00(+0.98%) |
Jun 19, 2014 | 102.89 | 102.89 | 101.45 | 102.28 | 987,381 | -0.53(-0.52%) |
Jun 18, 2014 | 101.20 | 102.90 | 100.58 | 102.81 | 1,454,186 | +1.98(+1.97%) |
Jun 17, 2014 | 101.27 | 101.87 | 99.89 | 100.83 | 2,243,601 | -2.36(-2.29%) |
Jun 16, 2014 | 102.73 | 103.61 | 101.94 | 103.19 | 1,550,535 | -0.23(-0.22%) |
Jun 13, 2014 | 103.17 | 103.95 | 102.22 | 103.42 | 1,013,100 | +0.37(+0.36%) |
Jun 12, 2014 | 104.56 | 104.99 | 102.41 | 103.05 | 1,441,878 | -2.00(-1.91%) |
Jun 11, 2014 | 104.01 | 105.44 | 102.84 | 105.05 | 1,268,780 | -0.12(-0.11%) |
Jun 10, 2014 | 105.00 | 105.49 | 103.36 | 105.16 | 1,078,510 | +1.18(+1.13%) |
Jun 06, 2014 | 103.79 | 104.57 | 103.15 | 103.99 | 1,764,467 | +0.02(+0.02%) |
Jun 05, 2014 | 101.11 | 104.73 | 101.07 | 103.97 | 2,009,365 | +3.67(+3.66%) |
Jun 04, 2014 | 99.11 | 100.52 | 98.78 | 100.30 | 1,499,743 | +1.20(+1.21%) |
Jun 03, 2014 | 98.65 | 100.09 | 98.28 | 99.10 | 978,322 | -0.50(-0.50%) |
Jun 02, 2014 | 98.88 | 99.83 | 97.33 | 99.60 | 1,272,202 | +0.44(+0.45%) |
May 30, 2014 | 99.73 | 99.95 | 98.43 | 99.16 | 4,156,114 | -0.45(-0.45%) |
May 29, 2014 | 99.37 | 99.61 | 98.32 | 99.61 | 943,822 | +0.57(+0.57%) |
May 28, 2014 | 99.37 | 99.85 | 98.22 | 99.04 | 1,357,434 | -0.33(-0.34%) |
May 27, 2014 | 99.20 | 100.56 | 98.84 | 99.37 | 1,582,126 | +1.35(+1.38%) |
May 23, 2014 | 97.14 | 98.02 | 98.02 | 98.02 | 1,279,952 | +0.93(+0.96%) |
May 22, 2014 | 95.82 | 97.15 | 95.25 | 97.09 | 1,009,900 | +1.44(+1.51%) |
May 21, 2014 | 94.97 | 96.65 | 94.78 | 95.65 | 1,570,975 | +1.07(+1.13%) |
May 20, 2014 | 94.71 | 95.89 | 93.57 | 94.58 | 1,598,035 | -0.23(-0.24%) |
May 19, 2014 | 93.52 | 95.28 | 93.39 | 94.80 | 1,497,189 | +1.23(+1.31%) |
May 16, 2014 | 92.58 | 94.37 | 91.40 | 93.58 | 1,825,554 | +0.90(+0.97%) |
May 15, 2014 | 94.27 | 94.92 | 90.21 | 92.67 | 2,788,623 | -2.25(-2.37%) |
May 14, 2014 | 95.64 | 96.88 | 94.81 | 94.92 | 1,096,069 | -0.90(-0.94%) |
May 13, 2014 | 95.96 | 97.39 | 95.40 | 95.82 | 1,433,457 | -0.02(-0.02%) |
May 12, 2014 | 92.13 | 96.04 | 92.07 | 95.84 | 1,823,709 | +4.12(+4.49%) |
May 09, 2014 | 90.97 | 91.96 | 89.58 | 91.72 | 1,239,736 | +0.57(+0.62%) |
May 08, 2014 | 91.43 | 93.62 | 90.86 | 91.15 | 1,929,250 | -0.44(-0.48%) |
May 07, 2014 | 92.55 | 92.93 | 90.43 | 91.59 | 1,572,763 | -0.09(-0.10%) |
May 06, 2014 | 92.14 | 92.89 | 91.58 | 91.68 | 1,410,676 | -1.00(-1.08%) |
May 05, 2014 | 91.64 | 93.08 | 90.83 | 92.68 | 1,210,898 | +0.44(+0.48%) |
May 02, 2014 | 91.42 | 92.77 | 90.83 | 92.24 | 1,430,129 | +0.81(+0.89%) |