Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 88.23 | 89.52 | 87.54 | 89.26 | 940,383 | -0.76(-0.84%) |
Jul 30, 2014 | 92.86 | 92.86 | 89.46 | 90.02 | 1,171,540 | -4.71(-4.97%) |
Jul 29, 2014 | 96.17 | 96.41 | 94.68 | 94.73 | 547,681 | -1.65(-1.71%) |
Jul 28, 2014 | 96.58 | 96.96 | 96.02 | 96.38 | 383,289 | -0.50(-0.52%) |
Jul 25, 2014 | 96.29 | 96.91 | 95.91 | 96.88 | 269,024 | -0.17(-0.18%) |
Jul 24, 2014 | 97.93 | 98.32 | 97.04 | 97.05 | 332,664 | -1.01(-1.03%) |
Jul 23, 2014 | 97.26 | 98.07 | 96.82 | 98.07 | 296,839 | +0.81(+0.84%) |
Jul 22, 2014 | 96.75 | 97.29 | 96.20 | 97.25 | 253,336 | +0.57(+0.59%) |
Jul 21, 2014 | 96.44 | 96.82 | 96.12 | 96.69 | 188,239 | -0.03(-0.03%) |
Jul 18, 2014 | 96.49 | 96.97 | 96.18 | 96.72 | 293,592 | +0.17(+0.18%) |
Jul 17, 2014 | 98.12 | 98.24 | 96.50 | 96.54 | 376,960 | -1.74(-1.77%) |
Jul 16, 2014 | 99.46 | 99.46 | 97.38 | 98.28 | 540,901 | -0.64(-0.65%) |
Jul 15, 2014 | 98.02 | 98.94 | 97.86 | 98.92 | 250,869 | +1.27(+1.30%) |
Jul 14, 2014 | 97.65 | 98.37 | 97.64 | 97.66 | 290,135 | +0.26(+0.26%) |
Jul 11, 2014 | 97.52 | 97.64 | 97.10 | 97.40 | 195,206 | -0.36(-0.36%) |
Jul 10, 2014 | 97.06 | 97.81 | 96.94 | 97.76 | 236,141 | -0.21(-0.21%) |
Jul 09, 2014 | 98.19 | 98.24 | 97.35 | 97.97 | 231,023 | -0.26(-0.26%) |
Jul 08, 2014 | 97.49 | 98.28 | 97.43 | 98.22 | 480,388 | +0.40(+0.41%) |
Jul 07, 2014 | 97.93 | 98.09 | 97.51 | 97.82 | 222,629 | -0.10(-0.10%) |
Jul 03, 2014 | 98.03 | 97.92 | 97.92 | 97.92 | 106,839 | +0.47(+0.48%) |
Jul 02, 2014 | 98.65 | 99.23 | 97.30 | 97.45 | 290,423 | -1.49(-1.50%) |
Jul 01, 2014 | 97.65 | 99.00 | 96.71 | 98.94 | 368,999 | +1.30(+1.33%) |
Jun 30, 2014 | 96.73 | 97.73 | 96.68 | 97.65 | 293,819 | +0.89(+0.91%) |
Jun 27, 2014 | 96.12 | 96.78 | 95.89 | 96.76 | 345,790 | +0.62(+0.65%) |
Jun 26, 2014 | 96.70 | 96.82 | 95.46 | 96.14 | 251,443 | -0.84(-0.87%) |
Jun 25, 2014 | 96.45 | 97.06 | 96.33 | 96.98 | 243,082 | +0.60(+0.62%) |
Jun 24, 2014 | 96.43 | 96.71 | 96.26 | 96.38 | 319,210 | -0.13(-0.13%) |
Jun 23, 2014 | 97.24 | 97.58 | 96.45 | 96.51 | 270,164 | -0.57(-0.59%) |
Jun 20, 2014 | 97.35 | 98.11 | 96.99 | 97.08 | 555,041 | -0.44(-0.45%) |
Jun 19, 2014 | 97.59 | 97.76 | 97.17 | 97.52 | 265,037 | -0.02(-0.02%) |
Jun 18, 2014 | 97.13 | 97.67 | 96.65 | 97.54 | 232,217 | +0.42(+0.43%) |
Jun 17, 2014 | 96.28 | 97.19 | 96.11 | 97.12 | 424,350 | +0.89(+0.93%) |
Jun 16, 2014 | 95.98 | 96.91 | 95.98 | 96.22 | 457,250 | -0.97(-1.00%) |
Jun 13, 2014 | 96.78 | 97.21 | 96.38 | 97.19 | 302,401 | +0.82(+0.85%) |
Jun 12, 2014 | 96.05 | 96.56 | 95.78 | 96.37 | 471,945 | +0.07(+0.08%) |
Jun 11, 2014 | 96.47 | 96.59 | 95.92 | 96.30 | 279,222 | -0.26(-0.26%) |
Jun 10, 2014 | 96.13 | 96.86 | 95.77 | 96.55 | 488,652 | +0.46(+0.48%) |
Jun 06, 2014 | 96.29 | 96.85 | 95.95 | 96.09 | 319,917 | -0.35(-0.36%) |
Jun 05, 2014 | 95.84 | 96.48 | 95.45 | 96.43 | 257,736 | +0.73(+0.76%) |
Jun 04, 2014 | 94.59 | 95.74 | 94.59 | 95.70 | 299,702 | +1.01(+1.07%) |
Jun 03, 2014 | 94.44 | 95.08 | 94.12 | 94.69 | 314,465 | -0.05(-0.05%) |
Jun 02, 2014 | 94.88 | 95.41 | 94.28 | 94.74 | 281,225 | -0.06(-0.07%) |
May 30, 2014 | 94.56 | 95.13 | 94.10 | 94.80 | 529,474 | +0.17(+0.18%) |
May 29, 2014 | 93.94 | 94.88 | 93.79 | 94.63 | 336,788 | +0.59(+0.63%) |
May 28, 2014 | 93.88 | 94.25 | 93.69 | 94.04 | 341,433 | +0.14(+0.15%) |
May 27, 2014 | 93.64 | 94.00 | 93.28 | 93.90 | 421,574 | +0.39(+0.42%) |
May 23, 2014 | 93.44 | 93.51 | 93.51 | 93.51 | 235,362 | +0.19(+0.20%) |
May 22, 2014 | 93.18 | 93.58 | 92.88 | 93.32 | 233,282 | +0.15(+0.16%) |
May 21, 2014 | 93.01 | 93.23 | 92.63 | 93.17 | 180,419 | +0.64(+0.69%) |
May 20, 2014 | 92.54 | 92.71 | 92.03 | 92.54 | 342,689 | +0.10(+0.11%) |
May 19, 2014 | 91.63 | 92.60 | 91.63 | 92.44 | 307,232 | +0.44(+0.47%) |
May 16, 2014 | 91.24 | 92.04 | 91.07 | 92.00 | 430,094 | +0.83(+0.91%) |
May 15, 2014 | 91.01 | 91.48 | 90.45 | 91.17 | 498,971 | +0.07(+0.08%) |
May 14, 2014 | 92.64 | 92.64 | 91.05 | 91.10 | 314,657 | -1.44(-1.55%) |
May 13, 2014 | 91.75 | 92.60 | 91.02 | 92.54 | 784,562 | +0.88(+0.96%) |
May 12, 2014 | 92.52 | 93.17 | 91.50 | 91.65 | 747,790 | -0.62(-0.67%) |
May 09, 2014 | 93.06 | 93.31 | 92.16 | 92.27 | 825,829 | -1.79(-1.91%) |
May 08, 2014 | 93.87 | 94.88 | 93.85 | 94.07 | 559,771 | +0.04(+0.04%) |
May 07, 2014 | 92.73 | 94.14 | 92.73 | 94.03 | 603,791 | +1.65(+1.78%) |
May 06, 2014 | 92.19 | 92.77 | 91.91 | 92.38 | 438,459 | +0.08(+0.09%) |
May 05, 2014 | 92.72 | 93.15 | 92.05 | 92.30 | 385,420 | -1.09(-1.17%) |
May 02, 2014 | 92.08 | 93.57 | 92.08 | 93.39 | 587,273 | +1.04(+1.12%) |