Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 83.33 | 83.35 | 82.11 | 82.23 | 43,777 | -2.49(-2.94%) |
Jul 30, 2014 | 85.21 | 85.45 | 84.15 | 84.72 | 66,790 | -0.80(-0.94%) |
Jul 29, 2014 | 85.44 | 86.02 | 85.42 | 85.52 | 44,307 | +0.44(+0.52%) |
Jul 28, 2014 | 85.28 | 85.49 | 84.86 | 85.08 | 45,905 | -2.62(-2.99%) |
Jul 25, 2014 | 88.72 | 88.72 | 87.35 | 87.70 | 28,533 | -1.69(-1.89%) |
Jul 24, 2014 | 89.38 | 89.55 | 88.82 | 89.39 | 14,305 | +0.90(+1.02%) |
Jul 23, 2014 | 89.02 | 89.02 | 87.81 | 88.49 | 23,803 | -0.53(-0.60%) |
Jul 22, 2014 | 88.63 | 89.25 | 88.63 | 89.02 | 27,284 | +1.05(+1.19%) |
Jul 21, 2014 | 87.77 | 87.97 | 87.50 | 87.97 | 28,052 | -0.94(-1.06%) |
Jul 18, 2014 | 87.97 | 88.94 | 87.72 | 88.91 | 49,128 | -0.50(-0.56%) |
Jul 17, 2014 | 90.76 | 90.99 | 89.08 | 89.41 | 36,154 | -2.47(-2.69%) |
Jul 16, 2014 | 91.34 | 91.95 | 91.09 | 91.88 | 15,171 | +0.18(+0.20%) |
Jul 15, 2014 | 92.44 | 92.44 | 91.16 | 91.70 | 17,800 | -0.31(-0.34%) |
Jul 14, 2014 | 91.74 | 92.19 | 91.56 | 92.01 | 23,084 | +1.23(+1.35%) |
Jul 11, 2014 | 90.94 | 90.94 | 90.39 | 90.78 | 27,904 | -0.61(-0.66%) |
Jul 10, 2014 | 90.89 | 91.85 | 90.80 | 91.39 | 33,566 | -1.58(-1.70%) |
Jul 09, 2014 | 92.85 | 93.13 | 92.54 | 92.97 | 52,014 | +0.11(+0.12%) |
Jul 08, 2014 | 93.47 | 93.62 | 92.50 | 92.86 | 46,938 | -1.38(-1.46%) |
Jul 07, 2014 | 95.00 | 95.23 | 94.08 | 94.24 | 40,444 | -1.48(-1.55%) |
Jul 03, 2014 | 95.72 | 95.72 | 95.72 | 0 | +0.59(+0.63%) | |
Jul 02, 2014 | 95.18 | 95.35 | 94.92 | 95.12 | 39,864 | +0.44(+0.46%) |
Jul 01, 2014 | 94.09 | 95.00 | 93.70 | 94.69 | 49,501 | +1.32(+1.41%) |
Jun 30, 2014 | 93.11 | 93.75 | 92.92 | 93.37 | 53,712 | +0.09(+0.10%) |
Jun 27, 2014 | 93.00 | 93.30 | 92.93 | 93.28 | 45,920 | +0.31(+0.33%) |
Jun 26, 2014 | 93.04 | 93.06 | 91.91 | 92.97 | 42,214 | -0.97(-1.03%) |
Jun 25, 2014 | 93.67 | 93.95 | 93.32 | 93.94 | 65,107 | +0.42(+0.45%) |
Jun 24, 2014 | 94.21 | 94.21 | 93.24 | 93.52 | 43,542 | -0.06(-0.06%) |
Jun 23, 2014 | 94.88 | 94.88 | 93.50 | 93.58 | 43,205 | -1.69(-1.77%) |
Jun 20, 2014 | 96.07 | 96.07 | 95.04 | 95.27 | 46,200 | -0.18(-0.19%) |
Jun 19, 2014 | 96.03 | 96.03 | 95.23 | 95.45 | 29,346 | +0.20(+0.21%) |
Jun 18, 2014 | 94.40 | 95.49 | 94.38 | 95.25 | 62,512 | +0.69(+0.73%) |
Jun 17, 2014 | 93.80 | 94.57 | 93.80 | 94.56 | 23,891 | +0.63(+0.67%) |
Jun 16, 2014 | 93.74 | 94.12 | 93.72 | 93.93 | 22,160 | +0.63(+0.68%) |
Jun 13, 2014 | 93.35 | 93.61 | 92.91 | 93.30 | 32,864 | -0.36(-0.38%) |
Jun 12, 2014 | 94.14 | 94.41 | 93.59 | 93.66 | 23,571 | -0.34(-0.36%) |
Jun 11, 2014 | 94.17 | 94.51 | 94.00 | 94.00 | 26,122 | -1.00(-1.05%) |
Jun 10, 2014 | 94.90 | 95.20 | 94.65 | 95.00 | 26,516 | -0.75(-0.78%) |
Jun 06, 2014 | 95.94 | 96.19 | 95.48 | 95.75 | 23,207 | -0.27(-0.29%) |
Jun 05, 2014 | 95.20 | 96.22 | 94.82 | 96.02 | 48,991 | +1.78(+1.89%) |
Jun 04, 2014 | 93.84 | 94.53 | 93.84 | 94.24 | 14,576 | -0.76(-0.80%) |
Jun 03, 2014 | 94.64 | 95.16 | 94.64 | 95.00 | 23,955 | +0.56(+0.59%) |
Jun 02, 2014 | 94.77 | 94.77 | 93.86 | 94.44 | 18,338 | -0.71(-0.75%) |
May 30, 2014 | 95.15 | 95.41 | 95.01 | 95.15 | 23,337 | +0.26(+0.27%) |
May 29, 2014 | 94.62 | 94.90 | 94.40 | 94.89 | 32,617 | +0.96(+1.02%) |
May 28, 2014 | 94.39 | 94.50 | 93.58 | 93.93 | 36,286 | -0.64(-0.68%) |
May 27, 2014 | 94.45 | 94.82 | 94.34 | 94.57 | 54,505 | +1.88(+2.03%) |
May 23, 2014 | 92.69 | 92.69 | 92.69 | 0 | +0.40(+0.43%) | |
May 22, 2014 | 91.92 | 92.35 | 91.73 | 92.29 | 16,269 | +0.47(+0.52%) |
May 21, 2014 | 91.11 | 91.88 | 91.11 | 91.82 | 19,109 | +0.93(+1.02%) |
May 20, 2014 | 91.42 | 91.42 | 90.31 | 90.89 | 44,975 | +0.32(+0.35%) |
May 19, 2014 | 90.18 | 90.74 | 90.11 | 90.57 | 18,127 | +1.17(+1.31%) |
May 16, 2014 | 89.46 | 89.59 | 88.94 | 89.40 | 14,875 | -1.23(-1.36%) |
May 15, 2014 | 91.17 | 91.17 | 89.79 | 90.63 | 14,004 | -0.62(-0.68%) |
May 14, 2014 | 91.57 | 91.92 | 91.25 | 91.25 | 24,146 | +0.27(+0.30%) |
May 13, 2014 | 90.88 | 91.26 | 90.86 | 90.98 | 23,734 | +0.84(+0.93%) |
May 12, 2014 | 89.75 | 90.20 | 89.70 | 90.14 | 28,000 | +1.04(+1.17%) |
May 09, 2014 | 89.27 | 89.27 | 88.26 | 89.10 | 50,588 | -0.57(-0.64%) |
May 08, 2014 | 89.94 | 90.37 | 89.50 | 89.67 | 13,997 | -0.93(-1.03%) |
May 07, 2014 | 90.34 | 90.76 | 89.79 | 90.60 | 16,250 | +0.30(+0.34%) |
May 06, 2014 | 90.42 | 90.84 | 90.06 | 90.30 | 18,842 | -1.16(-1.27%) |
May 05, 2014 | 90.67 | 91.68 | 90.20 | 91.46 | 17,490 | -0.48(-0.52%) |
May 02, 2014 | 92.09 | 92.77 | 91.66 | 91.94 | 19,414 | -0.75(-0.81%) |