Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 87.98 | 87.98 | 83.74 | 84.34 | 2,757,154 | -4.61(-5.18%) |
Jul 30, 2014 | 88.91 | 89.32 | 87.94 | 88.95 | 1,373,284 | +0.72(+0.82%) |
Jul 29, 2014 | 88.45 | 89.03 | 87.99 | 88.22 | 1,468,113 | -0.08(-0.09%) |
Jul 28, 2014 | 89.05 | 89.64 | 87.86 | 88.31 | 1,849,191 | -0.52(-0.58%) |
Jul 25, 2014 | 90.54 | 91.47 | 87.25 | 88.82 | 2,819,483 | -1.70(-1.88%) |
Jul 24, 2014 | 86.26 | 91.59 | 84.71 | 90.52 | 11,998,624 | -4.95(-5.19%) |
Jul 23, 2014 | 92.17 | 95.75 | 92.17 | 95.47 | 3,513,494 | +2.84(+3.06%) |
Jul 22, 2014 | 92.82 | 93.67 | 91.75 | 92.64 | 1,668,361 | +0.92(+1.00%) |
Jul 21, 2014 | 92.10 | 92.58 | 90.23 | 91.72 | 1,373,602 | -0.92(-0.99%) |
Jul 18, 2014 | 90.75 | 92.76 | 90.33 | 92.64 | 1,257,199 | +2.69(+2.99%) |
Jul 17, 2014 | 90.04 | 92.25 | 89.60 | 89.95 | 1,708,555 | -0.72(-0.79%) |
Jul 16, 2014 | 91.88 | 93.16 | 90.26 | 90.67 | 1,349,165 | -0.64(-0.70%) |
Jul 15, 2014 | 92.79 | 92.92 | 90.51 | 91.31 | 1,387,720 | -1.22(-1.32%) |
Jul 14, 2014 | 92.48 | 92.67 | 90.31 | 92.53 | 2,833,452 | -0.65(-0.70%) |
Jul 11, 2014 | 92.16 | 93.68 | 91.90 | 93.18 | 1,030,902 | +1.27(+1.38%) |
Jul 10, 2014 | 89.71 | 92.80 | 89.32 | 91.91 | 1,526,495 | -0.15(-0.16%) |
Jul 09, 2014 | 90.72 | 92.12 | 90.23 | 92.06 | 2,159,977 | +1.84(+2.04%) |
Jul 08, 2014 | 95.72 | 95.72 | 89.47 | 90.22 | 3,177,852 | -5.30(-5.55%) |
Jul 07, 2014 | 97.00 | 97.06 | 95.37 | 95.52 | 1,187,841 | -1.57(-1.62%) |
Jul 03, 2014 | 96.86 | 97.09 | 97.09 | 97.09 | 1,070,759 | +0.94(+0.98%) |
Jul 02, 2014 | 96.93 | 98.02 | 95.77 | 96.15 | 990,504 | -0.79(-0.82%) |
Jul 01, 2014 | 97.05 | 97.63 | 95.95 | 96.94 | 1,914,710 | +0.31(+0.32%) |
Jun 30, 2014 | 97.83 | 98.92 | 96.06 | 96.63 | 1,990,495 | -1.38(-1.41%) |
Jun 27, 2014 | 95.74 | 98.18 | 95.17 | 98.01 | 1,783,839 | +2.08(+2.17%) |
Jun 26, 2014 | 96.22 | 96.82 | 94.80 | 95.93 | 1,889,262 | -0.56(-0.58%) |
Jun 25, 2014 | 92.75 | 96.60 | 92.51 | 96.49 | 1,797,700 | +3.40(+3.65%) |
Jun 24, 2014 | 92.12 | 95.53 | 91.78 | 93.09 | 2,416,513 | +0.72(+0.78%) |
Jun 23, 2014 | 92.21 | 92.76 | 90.86 | 92.37 | 1,371,606 | +0.30(+0.33%) |
Jun 20, 2014 | 91.87 | 93.03 | 91.15 | 92.07 | 2,330,923 | +0.49(+0.53%) |
Jun 19, 2014 | 94.16 | 94.26 | 90.48 | 91.58 | 1,390,964 | -2.01(-2.15%) |
Jun 18, 2014 | 93.09 | 93.72 | 91.62 | 93.59 | 1,355,314 | +0.60(+0.64%) |
Jun 17, 2014 | 92.73 | 94.71 | 92.53 | 92.99 | 1,822,142 | +0.53(+0.58%) |
Jun 16, 2014 | 90.71 | 92.58 | 90.06 | 92.46 | 1,794,547 | +1.77(+1.95%) |
Jun 13, 2014 | 91.76 | 92.42 | 89.60 | 90.69 | 2,368,438 | +0.23(+0.26%) |
Jun 12, 2014 | 92.56 | 92.71 | 89.94 | 90.46 | 1,979,521 | -1.60(-1.74%) |
Jun 11, 2014 | 91.09 | 92.59 | 90.15 | 92.06 | 1,545,482 | +0.75(+0.82%) |
Jun 10, 2014 | 92.32 | 92.98 | 90.90 | 91.31 | 1,591,307 | -1.22(-1.32%) |
Jun 06, 2014 | 91.72 | 92.90 | 90.80 | 92.53 | 2,345,661 | +0.91(+0.99%) |
Jun 05, 2014 | 88.48 | 91.88 | 87.83 | 91.62 | 3,808,549 | +3.27(+3.70%) |
Jun 04, 2014 | 86.84 | 88.56 | 85.61 | 88.35 | 1,646,138 | +1.20(+1.38%) |
Jun 03, 2014 | 86.46 | 87.42 | 85.21 | 87.15 | 1,821,329 | +0.20(+0.24%) |
Jun 02, 2014 | 88.90 | 88.90 | 86.49 | 86.94 | 1,882,624 | +0.53(+0.62%) |
May 30, 2014 | 87.50 | 87.70 | 85.71 | 86.41 | 2,118,813 | -0.92(-1.05%) |
May 29, 2014 | 85.30 | 87.47 | 84.97 | 87.33 | 1,989,376 | +2.68(+3.16%) |
May 28, 2014 | 84.52 | 85.37 | 83.77 | 84.65 | 1,758,614 | -0.20(-0.24%) |
May 27, 2014 | 84.29 | 86.04 | 83.74 | 84.85 | 2,224,892 | +0.89(+1.06%) |
May 23, 2014 | 81.04 | 83.97 | 83.97 | 83.97 | 2,846,137 | +3.28(+4.07%) |
May 22, 2014 | 78.60 | 80.86 | 77.52 | 80.68 | 1,829,976 | +2.29(+2.92%) |
May 21, 2014 | 76.94 | 78.56 | 75.94 | 78.40 | 1,861,814 | +2.04(+2.67%) |
May 20, 2014 | 76.52 | 78.78 | 75.71 | 76.36 | 3,326,001 | -0.48(-0.62%) |
May 19, 2014 | 73.05 | 77.01 | 72.83 | 76.84 | 2,448,827 | +3.78(+5.17%) |
May 16, 2014 | 74.21 | 74.47 | 71.38 | 73.06 | 3,381,669 | -1.29(-1.73%) |
May 15, 2014 | 74.77 | 74.85 | 72.41 | 74.35 | 2,833,337 | -0.52(-0.69%) |
May 14, 2014 | 76.58 | 77.33 | 74.76 | 74.87 | 2,309,964 | -1.69(-2.21%) |
May 13, 2014 | 79.45 | 79.60 | 76.42 | 76.56 | 2,701,085 | -3.04(-3.82%) |
May 12, 2014 | 75.94 | 80.67 | 75.65 | 79.60 | 4,864,007 | +4.38(+5.83%) |
May 09, 2014 | 73.55 | 75.48 | 73.52 | 75.21 | 2,105,878 | +1.21(+1.63%) |
May 08, 2014 | 73.15 | 76.42 | 72.58 | 74.01 | 3,757,509 | -0.68(-0.92%) |
May 07, 2014 | 74.65 | 76.62 | 71.28 | 74.69 | 8,033,758 | +2.33(+3.22%) |
May 06, 2014 | 75.78 | 76.42 | 71.52 | 72.36 | 5,068,213 | -2.97(-3.94%) |
May 05, 2014 | 72.94 | 75.47 | 72.39 | 75.33 | 3,129,670 | +1.88(+2.55%) |
May 02, 2014 | 74.37 | 76.10 | 73.11 | 73.45 | 2,283,001 | -0.80(-1.08%) |