Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 91.38 | 91.60 | 90.08 | 90.13 | 95,437 | -1.89(-2.05%) |
Jul 30, 2014 | 92.84 | 92.93 | 91.84 | 92.02 | 130,159 | -0.36(-0.39%) |
Jul 29, 2014 | 93.22 | 93.42 | 92.37 | 92.38 | 293,395 | -0.66(-0.71%) |
Jul 28, 2014 | 92.91 | 93.24 | 92.50 | 93.04 | 184,204 | +0.17(+0.18%) |
Jul 25, 2014 | 92.54 | 93.17 | 92.54 | 92.88 | 77,437 | +0.13(+0.14%) |
Jul 24, 2014 | 92.82 | 93.08 | 92.59 | 92.74 | 66,971 | -0.02(-0.03%) |
Jul 23, 2014 | 92.67 | 93.04 | 92.35 | 92.77 | 44,500 | +0.25(+0.27%) |
Jul 22, 2014 | 92.65 | 92.75 | 92.45 | 92.52 | 56,010 | +0.24(+0.26%) |
Jul 21, 2014 | 92.33 | 92.36 | 91.91 | 92.28 | 230,247 | -0.36(-0.39%) |
Jul 18, 2014 | 92.09 | 92.74 | 92.03 | 92.65 | 68,430 | +0.74(+0.80%) |
Jul 17, 2014 | 92.27 | 92.55 | 91.81 | 91.91 | 119,591 | -0.55(-0.59%) |
Jul 16, 2014 | 92.31 | 92.55 | 92.16 | 92.45 | 88,347 | +0.50(+0.54%) |
Jul 15, 2014 | 92.36 | 92.80 | 91.69 | 91.96 | 132,507 | -0.23(-0.25%) |
Jul 14, 2014 | 92.36 | 92.51 | 92.09 | 92.19 | 47,830 | +0.05(+0.05%) |
Jul 11, 2014 | 91.96 | 92.26 | 91.76 | 92.14 | 85,153 | +0.17(+0.19%) |
Jul 10, 2014 | 91.73 | 92.40 | 91.51 | 91.97 | 73,009 | -0.60(-0.64%) |
Jul 09, 2014 | 92.51 | 93.06 | 92.31 | 92.56 | 61,064 | +0.28(+0.30%) |
Jul 08, 2014 | 92.50 | 92.50 | 92.03 | 92.28 | 237,491 | -0.30(-0.32%) |
Jul 07, 2014 | 93.36 | 93.36 | 92.46 | 92.58 | 245,168 | -0.92(-0.98%) |
Jul 03, 2014 | 93.08 | 93.50 | 93.50 | 93.50 | 69,041 | +0.71(+0.77%) |
Jul 02, 2014 | 92.75 | 93.07 | 92.72 | 92.79 | 164,653 | +0.00(+0.00%) |
Jul 01, 2014 | 92.64 | 93.22 | 92.51 | 92.79 | 136,129 | +0.36(+0.38%) |
Jun 30, 2014 | 92.05 | 92.53 | 91.76 | 92.43 | 60,336 | +0.35(+0.38%) |
Jun 27, 2014 | 91.58 | 92.08 | 91.50 | 92.08 | 60,396 | -0.02(-0.02%) |
Jun 26, 2014 | 92.29 | 92.32 | 91.61 | 92.10 | 97,113 | -0.17(-0.18%) |
Jun 25, 2014 | 91.68 | 92.47 | 91.68 | 92.26 | 241,723 | +0.71(+0.78%) |
Jun 24, 2014 | 92.27 | 92.78 | 91.54 | 91.55 | 122,405 | -0.88(-0.96%) |
Jun 23, 2014 | 92.34 | 92.66 | 92.12 | 92.44 | 41,916 | +0.11(+0.12%) |
Jun 20, 2014 | 91.99 | 92.38 | 91.87 | 92.33 | 59,127 | +0.50(+0.55%) |
Jun 19, 2014 | 92.05 | 92.05 | 91.64 | 91.83 | 63,507 | -0.07(-0.08%) |
Jun 18, 2014 | 91.02 | 91.90 | 90.96 | 91.90 | 123,847 | +0.89(+0.97%) |
Jun 17, 2014 | 90.40 | 91.21 | 90.28 | 91.02 | 67,953 | +0.32(+0.36%) |
Jun 16, 2014 | 90.74 | 90.86 | 90.26 | 90.69 | 421,708 | -0.12(-0.14%) |
Jun 13, 2014 | 90.45 | 90.95 | 90.27 | 90.82 | 49,628 | +0.40(+0.44%) |
Jun 12, 2014 | 91.11 | 91.21 | 90.24 | 90.42 | 61,889 | -0.81(-0.89%) |
Jun 11, 2014 | 91.31 | 91.36 | 91.05 | 91.23 | 55,537 | -0.41(-0.45%) |
Jun 10, 2014 | 91.59 | 91.66 | 91.18 | 91.64 | 57,476 | -0.13(-0.14%) |
Jun 06, 2014 | 91.38 | 91.78 | 91.37 | 91.78 | 56,575 | +0.57(+0.63%) |
Jun 05, 2014 | 90.88 | 91.35 | 90.11 | 91.21 | 53,101 | +0.56(+0.62%) |
Jun 04, 2014 | 90.35 | 90.85 | 90.04 | 90.64 | 35,848 | +0.23(+0.26%) |
Jun 03, 2014 | 90.25 | 90.67 | 90.19 | 90.41 | 70,168 | -0.23(-0.26%) |
Jun 02, 2014 | 90.40 | 90.84 | 90.15 | 90.64 | 75,862 | +0.33(+0.37%) |
May 30, 2014 | 90.45 | 90.45 | 90.00 | 90.31 | 62,352 | -0.14(-0.16%) |
May 29, 2014 | 89.83 | 90.45 | 89.29 | 90.45 | 36,538 | +0.90(+1.01%) |
May 28, 2014 | 89.73 | 89.85 | 89.44 | 89.55 | 34,766 | -0.05(-0.06%) |
May 27, 2014 | 89.78 | 89.96 | 89.46 | 89.60 | 79,380 | +0.03(+0.04%) |
May 23, 2014 | 88.96 | 89.57 | 89.57 | 89.57 | 69,645 | +0.63(+0.71%) |
May 22, 2014 | 88.74 | 89.03 | 88.45 | 88.94 | 47,407 | +0.36(+0.41%) |
May 21, 2014 | 88.36 | 88.73 | 88.20 | 88.58 | 24,665 | +0.45(+0.52%) |
May 20, 2014 | 88.69 | 88.77 | 87.86 | 88.12 | 446,709 | -0.65(-0.74%) |
May 19, 2014 | 88.31 | 89.18 | 88.20 | 88.77 | 44,974 | +0.55(+0.62%) |
May 16, 2014 | 87.89 | 88.31 | 87.34 | 88.23 | 76,950 | +0.31(+0.35%) |
May 15, 2014 | 88.84 | 88.93 | 87.39 | 87.92 | 57,902 | -1.32(-1.48%) |
May 14, 2014 | 89.44 | 89.66 | 89.11 | 89.25 | 62,859 | -0.11(-0.12%) |
May 13, 2014 | 89.49 | 89.80 | 89.29 | 89.35 | 64,371 | -0.11(-0.12%) |
May 12, 2014 | 88.48 | 89.50 | 88.47 | 89.46 | 56,924 | +1.36(+1.55%) |
May 09, 2014 | 87.88 | 88.10 | 87.58 | 88.10 | 56,494 | +0.02(+0.02%) |
May 08, 2014 | 88.89 | 89.02 | 87.78 | 88.08 | 52,392 | -0.50(-0.57%) |
May 07, 2014 | 88.19 | 88.59 | 87.62 | 88.58 | 42,052 | +0.68(+0.77%) |
May 06, 2014 | 88.36 | 88.43 | 87.81 | 87.91 | 52,719 | -0.49(-0.55%) |
May 05, 2014 | 87.96 | 88.49 | 87.55 | 88.39 | 45,019 | +0.28(+0.32%) |
May 02, 2014 | 87.84 | 88.62 | 87.64 | 88.11 | 45,931 | +0.43(+0.49%) |