Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 88.77 | 88.79 | 87.04 | 87.16 | 2,049,838 | -1.37(-1.55%) |
Jul 30, 2014 | 89.17 | 89.23 | 87.98 | 88.53 | 1,017,594 | -0.01(-0.01%) |
Jul 29, 2014 | 89.11 | 89.26 | 88.53 | 88.54 | 1,514,321 | -0.08(-0.09%) |
Jul 28, 2014 | 88.84 | 88.93 | 88.17 | 88.62 | 1,598,223 | -0.88(-0.98%) |
Jul 25, 2014 | 90.18 | 90.44 | 89.25 | 89.50 | 1,305,856 | -1.72(-1.88%) |
Jul 24, 2014 | 90.99 | 91.40 | 90.70 | 91.22 | 962,230 | +0.13(+0.14%) |
Jul 23, 2014 | 91.54 | 91.54 | 90.66 | 91.09 | 630,769 | +0.02(+0.03%) |
Jul 22, 2014 | 91.00 | 91.28 | 90.76 | 91.07 | 766,135 | +0.79(+0.88%) |
Jul 21, 2014 | 89.93 | 90.49 | 89.78 | 90.28 | 1,044,080 | -0.65(-0.72%) |
Jul 18, 2014 | 90.20 | 91.08 | 90.10 | 90.93 | 918,938 | +1.42(+1.59%) |
Jul 17, 2014 | 90.15 | 90.75 | 89.41 | 89.51 | 1,465,864 | -1.47(-1.61%) |
Jul 16, 2014 | 90.99 | 91.27 | 90.64 | 90.98 | 870,665 | +0.04(+0.04%) |
Jul 15, 2014 | 91.22 | 91.43 | 90.52 | 90.94 | 1,069,937 | -0.51(-0.56%) |
Jul 14, 2014 | 91.68 | 91.92 | 91.41 | 91.45 | 664,051 | +0.19(+0.20%) |
Jul 11, 2014 | 91.17 | 91.46 | 90.91 | 91.26 | 1,122,399 | -0.31(-0.34%) |
Jul 10, 2014 | 91.40 | 92.05 | 91.35 | 91.57 | 1,010,097 | -1.06(-1.14%) |
Jul 09, 2014 | 92.55 | 92.97 | 92.26 | 92.63 | 748,687 | +0.40(+0.44%) |
Jul 08, 2014 | 92.92 | 93.01 | 92.09 | 92.22 | 990,577 | -0.69(-0.74%) |
Jul 07, 2014 | 92.78 | 93.12 | 92.61 | 92.91 | 858,945 | -0.44(-0.48%) |
Jul 03, 2014 | 92.96 | 93.35 | 93.35 | 93.35 | 545,221 | +1.07(+1.15%) |
Jul 02, 2014 | 92.34 | 92.61 | 92.08 | 92.29 | 1,281,363 | -0.36(-0.39%) |
Jul 01, 2014 | 92.57 | 93.09 | 92.38 | 92.65 | 1,379,009 | -0.13(-0.14%) |
Jun 30, 2014 | 92.72 | 93.21 | 92.47 | 92.78 | 1,166,846 | +0.06(+0.06%) |
Jun 27, 2014 | 91.93 | 92.74 | 91.62 | 92.72 | 909,224 | +0.61(+0.67%) |
Jun 26, 2014 | 92.25 | 92.35 | 91.40 | 92.11 | 2,442,312 | -1.11(-1.19%) |
Jun 25, 2014 | 92.60 | 93.30 | 92.41 | 93.21 | 1,653,998 | +0.33(+0.36%) |
Jun 24, 2014 | 92.57 | 93.23 | 92.53 | 92.88 | 1,546,615 | -0.34(-0.36%) |
Jun 23, 2014 | 93.11 | 93.34 | 92.74 | 93.22 | 3,080,562 | -0.55(-0.59%) |
Jun 20, 2014 | 92.99 | 94.16 | 92.96 | 93.77 | 6,349,297 | +1.15(+1.24%) |
Jun 19, 2014 | 92.69 | 92.77 | 92.18 | 92.63 | 939,685 | +1.15(+1.25%) |
Jun 18, 2014 | 90.30 | 91.58 | 90.24 | 91.48 | 957,434 | +0.98(+1.09%) |
Jun 17, 2014 | 90.24 | 90.70 | 89.96 | 90.49 | 978,094 | +0.43(+0.47%) |
Jun 16, 2014 | 89.98 | 90.35 | 89.57 | 90.07 | 922,219 | +0.39(+0.43%) |
Jun 13, 2014 | 89.74 | 89.98 | 89.54 | 89.68 | 988,271 | -0.60(-0.66%) |
Jun 12, 2014 | 90.21 | 90.86 | 90.03 | 90.28 | 1,606,264 | -0.87(-0.96%) |
Jun 11, 2014 | 91.23 | 91.35 | 90.60 | 91.15 | 1,730,837 | -0.93(-1.01%) |
Jun 10, 2014 | 90.59 | 92.14 | 90.48 | 92.08 | 3,859,994 | +2.41(+2.68%) |
Jun 06, 2014 | 89.35 | 89.74 | 89.12 | 89.67 | 1,027,767 | +0.55(+0.62%) |
Jun 05, 2014 | 88.91 | 89.35 | 88.69 | 89.12 | 829,562 | +0.21(+0.24%) |
Jun 04, 2014 | 89.43 | 89.44 | 88.56 | 88.91 | 882,228 | +0.19(+0.22%) |
Jun 03, 2014 | 88.68 | 88.90 | 88.45 | 88.72 | 481,533 | +0.21(+0.24%) |
Jun 02, 2014 | 88.42 | 88.71 | 88.15 | 88.51 | 921,864 | -0.22(-0.25%) |
May 30, 2014 | 88.76 | 88.90 | 88.53 | 88.73 | 1,437,664 | -0.09(-0.10%) |
May 29, 2014 | 88.61 | 89.00 | 88.43 | 88.82 | 1,682,373 | +0.08(+0.09%) |
May 28, 2014 | 88.13 | 89.18 | 88.13 | 88.73 | 1,597,240 | -0.84(-0.94%) |
May 27, 2014 | 89.33 | 89.85 | 89.21 | 89.57 | 1,011,052 | +0.74(+0.84%) |
May 23, 2014 | 88.16 | 88.83 | 88.83 | 88.83 | 680,504 | -0.27(-0.30%) |
May 22, 2014 | 89.27 | 89.45 | 88.82 | 89.10 | 559,106 | -0.30(-0.33%) |
May 21, 2014 | 88.53 | 89.42 | 88.48 | 89.40 | 680,490 | +0.44(+0.49%) |
May 20, 2014 | 88.67 | 89.14 | 88.60 | 88.96 | 981,792 | -0.01(-0.01%) |
May 19, 2014 | 89.12 | 89.20 | 88.57 | 88.97 | 2,294,272 | -0.51(-0.57%) |
May 16, 2014 | 89.30 | 89.52 | 88.68 | 89.48 | 1,685,362 | +2.03(+2.32%) |
May 15, 2014 | 88.22 | 88.23 | 87.28 | 87.45 | 1,468,739 | -0.65(-0.73%) |
May 14, 2014 | 88.41 | 88.64 | 88.07 | 88.10 | 814,262 | -0.65(-0.73%) |
May 13, 2014 | 88.49 | 88.94 | 87.98 | 88.74 | 1,231,845 | -0.02(-0.03%) |
May 12, 2014 | 88.62 | 88.91 | 88.46 | 88.77 | 794,393 | +0.78(+0.89%) |
May 09, 2014 | 88.70 | 88.72 | 87.62 | 87.98 | 915,520 | -0.17(-0.19%) |
May 08, 2014 | 88.58 | 89.11 | 87.83 | 88.15 | 1,335,499 | +0.72(+0.82%) |
May 07, 2014 | 85.78 | 87.55 | 85.78 | 87.44 | 1,721,135 | +1.50(+1.75%) |
May 06, 2014 | 86.33 | 86.59 | 85.90 | 85.93 | 856,835 | -0.74(-0.86%) |
May 05, 2014 | 85.97 | 86.73 | 85.71 | 86.68 | 804,766 | +0.90(+1.05%) |
May 02, 2014 | 85.57 | 86.24 | 85.45 | 85.77 | 880,883 | -0.35(-0.40%) |