Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 99.77 | 100.72 | 97.72 | 97.97 | 1,112,085 | -2.65(-2.63%) |
Jul 30, 2014 | 100.38 | 100.73 | 99.67 | 100.62 | 1,148,974 | +0.44(+0.44%) |
Jul 29, 2014 | 100.12 | 100.57 | 99.73 | 100.18 | 665,376 | +0.03(+0.03%) |
Jul 28, 2014 | 99.92 | 100.32 | 99.18 | 100.14 | 496,292 | +0.38(+0.38%) |
Jul 25, 2014 | 99.87 | 100.00 | 99.42 | 99.77 | 551,768 | -0.10(-0.10%) |
Jul 24, 2014 | 99.55 | 100.32 | 99.55 | 99.87 | 722,731 | -0.10(-0.10%) |
Jul 23, 2014 | 99.67 | 100.07 | 99.55 | 99.97 | 601,283 | +0.31(+0.31%) |
Jul 22, 2014 | 99.60 | 100.25 | 99.60 | 99.66 | 583,895 | +0.34(+0.34%) |
Jul 21, 2014 | 99.43 | 99.75 | 98.72 | 99.32 | 696,997 | -0.65(-0.65%) |
Jul 18, 2014 | 99.30 | 100.42 | 98.80 | 99.97 | 1,013,870 | +0.85(+0.86%) |
Jul 17, 2014 | 99.96 | 100.21 | 99.02 | 99.12 | 670,450 | -1.20(-1.20%) |
Jul 16, 2014 | 100.84 | 100.84 | 99.90 | 100.32 | 648,132 | +0.00(+0.00%) |
Jul 15, 2014 | 100.31 | 101.01 | 99.88 | 100.32 | 568,503 | -0.38(-0.38%) |
Jul 14, 2014 | 101.14 | 101.27 | 100.23 | 100.70 | 451,123 | +0.10(+0.10%) |
Jul 11, 2014 | 100.27 | 100.67 | 100.07 | 100.60 | 571,707 | +0.41(+0.41%) |
Jul 10, 2014 | 99.59 | 100.40 | 99.48 | 100.19 | 906,794 | -0.50(-0.50%) |
Jul 09, 2014 | 101.48 | 101.48 | 100.31 | 100.69 | 758,138 | -0.26(-0.26%) |
Jul 08, 2014 | 101.33 | 101.33 | 100.37 | 100.95 | 852,223 | -0.36(-0.36%) |
Jul 07, 2014 | 100.85 | 101.39 | 100.66 | 101.32 | 432,149 | +0.08(+0.08%) |
Jul 03, 2014 | 101.02 | 101.24 | 101.24 | 101.24 | 375,404 | +0.21(+0.21%) |
Jul 02, 2014 | 100.95 | 101.10 | 100.37 | 101.03 | 519,564 | +0.08(+0.07%) |
Jul 01, 2014 | 100.13 | 101.12 | 99.96 | 100.95 | 643,738 | +1.25(+1.25%) |
Jun 30, 2014 | 100.65 | 101.05 | 99.51 | 99.71 | 890,180 | -1.10(-1.09%) |
Jun 27, 2014 | 100.50 | 101.17 | 100.48 | 100.80 | 587,711 | -0.06(-0.06%) |
Jun 26, 2014 | 100.53 | 100.96 | 99.76 | 100.86 | 939,781 | +0.36(+0.36%) |
Jun 25, 2014 | 99.50 | 100.60 | 99.50 | 100.50 | 821,648 | +1.13(+1.14%) |
Jun 24, 2014 | 99.62 | 100.42 | 99.30 | 99.37 | 676,616 | -0.50(-0.50%) |
Jun 23, 2014 | 100.04 | 100.29 | 99.55 | 99.87 | 599,209 | +0.03(+0.03%) |
Jun 20, 2014 | 100.27 | 100.31 | 99.81 | 99.84 | 1,042,387 | +0.13(+0.14%) |
Jun 19, 2014 | 99.89 | 100.14 | 99.21 | 99.71 | 797,748 | -0.15(-0.15%) |
Jun 18, 2014 | 99.25 | 99.89 | 98.59 | 99.86 | 747,481 | +0.63(+0.64%) |
Jun 17, 2014 | 99.29 | 99.78 | 98.85 | 99.23 | 785,081 | -0.41(-0.41%) |
Jun 16, 2014 | 99.38 | 100.96 | 99.38 | 99.64 | 1,711,693 | +0.49(+0.49%) |
Jun 13, 2014 | 99.96 | 99.96 | 98.92 | 99.15 | 559,092 | -0.47(-0.47%) |
Jun 12, 2014 | 100.38 | 100.53 | 99.26 | 99.62 | 831,515 | -0.73(-0.72%) |
Jun 11, 2014 | 100.45 | 100.73 | 100.14 | 100.35 | 695,272 | -0.33(-0.33%) |
Jun 10, 2014 | 101.01 | 101.21 | 100.08 | 100.67 | 878,607 | +0.16(+0.16%) |
Jun 06, 2014 | 100.10 | 100.57 | 99.97 | 100.52 | 981,634 | +0.41(+0.41%) |
Jun 05, 2014 | 99.98 | 100.26 | 99.23 | 100.10 | 717,474 | +0.08(+0.08%) |
Jun 04, 2014 | 98.89 | 100.15 | 98.80 | 100.02 | 961,773 | +0.80(+0.80%) |
Jun 03, 2014 | 98.58 | 99.50 | 98.53 | 99.23 | 887,371 | +0.18(+0.19%) |
Jun 02, 2014 | 98.73 | 99.28 | 98.48 | 99.04 | 613,796 | +0.29(+0.30%) |
May 30, 2014 | 98.11 | 98.92 | 97.97 | 98.75 | 756,189 | +0.59(+0.60%) |
May 29, 2014 | 98.14 | 98.46 | 98.05 | 98.16 | 861,810 | +0.05(+0.05%) |
May 28, 2014 | 98.06 | 98.44 | 97.56 | 98.11 | 960,262 | +0.32(+0.33%) |
May 27, 2014 | 97.32 | 97.89 | 96.93 | 97.79 | 948,181 | +0.72(+0.74%) |
May 23, 2014 | 97.01 | 97.07 | 97.07 | 97.07 | 486,667 | +0.08(+0.08%) |
May 22, 2014 | 97.41 | 97.41 | 96.65 | 96.99 | 327,711 | -0.33(-0.34%) |
May 21, 2014 | 97.04 | 97.59 | 97.04 | 97.32 | 620,462 | +0.51(+0.53%) |
May 20, 2014 | 97.57 | 97.57 | 96.62 | 96.81 | 861,640 | -0.60(-0.62%) |
May 19, 2014 | 97.35 | 97.53 | 96.97 | 97.41 | 845,590 | -0.20(-0.21%) |
May 16, 2014 | 96.98 | 97.70 | 96.47 | 97.61 | 1,120,557 | +0.48(+0.49%) |
May 15, 2014 | 97.98 | 98.32 | 96.83 | 97.14 | 1,064,059 | -1.20(-1.22%) |
May 14, 2014 | 98.66 | 98.71 | 98.20 | 98.34 | 693,942 | -0.33(-0.33%) |
May 13, 2014 | 98.99 | 99.17 | 98.60 | 98.66 | 972,331 | -0.34(-0.34%) |
May 12, 2014 | 98.83 | 99.44 | 98.62 | 99.00 | 880,632 | +0.53(+0.54%) |
May 09, 2014 | 97.88 | 98.55 | 96.99 | 98.47 | 1,093,346 | +0.73(+0.75%) |
May 08, 2014 | 96.77 | 98.57 | 96.66 | 97.74 | 1,508,007 | +0.97(+1.01%) |
May 07, 2014 | 96.04 | 96.84 | 95.06 | 96.77 | 1,104,159 | +0.84(+0.87%) |
May 06, 2014 | 94.86 | 96.34 | 94.64 | 95.93 | 1,267,675 | +0.71(+0.75%) |
May 05, 2014 | 94.25 | 95.32 | 93.91 | 95.21 | 784,861 | +0.75(+0.79%) |
May 02, 2014 | 93.77 | 95.34 | 93.57 | 94.47 | 1,292,181 | +0.85(+0.91%) |