Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 102.25 | 103.10 | 100.99 | 102.24 | 2,654,300 | -0.11(-0.11%) |
Jul 30, 2014 | 104.26 | 104.74 | 101.52 | 102.35 | 3,342,638 | -1.94(-1.86%) |
Jul 29, 2014 | 105.82 | 106.19 | 104.02 | 104.29 | 2,147,890 | -1.53(-1.44%) |
Jul 28, 2014 | 106.71 | 106.97 | 105.72 | 105.82 | 2,198,450 | -0.90(-0.85%) |
Jul 25, 2014 | 104.94 | 106.86 | 104.35 | 106.72 | 2,217,204 | +1.42(+1.35%) |
Jul 24, 2014 | 103.93 | 106.66 | 103.43 | 105.30 | 4,578,519 | +1.20(+1.15%) |
Jul 23, 2014 | 98.13 | 104.18 | 97.03 | 104.11 | 8,311,045 | +1.46(+1.42%) |
Jul 22, 2014 | 100.78 | 103.28 | 100.73 | 102.64 | 2,139,337 | +2.04(+2.03%) |
Jul 21, 2014 | 99.38 | 100.87 | 99.38 | 100.60 | 1,038,620 | +0.61(+0.61%) |
Jul 18, 2014 | 100.41 | 101.04 | 99.92 | 99.99 | 1,311,581 | +0.39(+0.39%) |
Jul 17, 2014 | 99.98 | 100.30 | 99.32 | 99.60 | 1,352,516 | -1.18(-1.17%) |
Jul 16, 2014 | 100.65 | 101.65 | 99.81 | 100.78 | 2,308,463 | +0.45(+0.45%) |
Jul 15, 2014 | 99.81 | 100.82 | 99.38 | 100.33 | 1,443,821 | +0.47(+0.47%) |
Jul 14, 2014 | 101.27 | 101.30 | 99.30 | 99.85 | 1,456,001 | -1.04(-1.03%) |
Jul 11, 2014 | 100.29 | 103.34 | 99.74 | 100.89 | 2,025,133 | +1.11(+1.11%) |
Jul 10, 2014 | 99.14 | 100.14 | 98.59 | 99.78 | 2,303,168 | -1.36(-1.35%) |
Jul 09, 2014 | 102.32 | 102.77 | 100.96 | 101.14 | 2,022,740 | -1.16(-1.13%) |
Jul 08, 2014 | 100.37 | 103.45 | 99.83 | 102.31 | 2,749,268 | +1.84(+1.83%) |
Jul 07, 2014 | 101.42 | 102.03 | 100.32 | 100.46 | 1,265,961 | -1.71(-1.67%) |
Jul 03, 2014 | 100.83 | 102.17 | 102.17 | 102.17 | 565,864 | +1.64(+1.63%) |
Jul 02, 2014 | 101.39 | 101.72 | 100.22 | 100.53 | 880,262 | -1.16(-1.14%) |
Jul 01, 2014 | 100.13 | 102.44 | 100.13 | 101.69 | 1,476,159 | +1.90(+1.90%) |
Jun 30, 2014 | 99.57 | 100.33 | 98.67 | 99.79 | 1,081,633 | +0.54(+0.55%) |
Jun 27, 2014 | 99.00 | 99.85 | 98.64 | 99.25 | 2,036,036 | +0.25(+0.25%) |
Jun 26, 2014 | 99.75 | 99.75 | 98.10 | 98.99 | 1,169,107 | -0.63(-0.63%) |
Jun 25, 2014 | 99.25 | 99.73 | 98.35 | 99.63 | 1,346,162 | +0.04(+0.04%) |
Jun 24, 2014 | 99.88 | 101.25 | 99.27 | 99.58 | 1,091,564 | -0.29(-0.29%) |
Jun 23, 2014 | 99.15 | 101.02 | 98.29 | 99.87 | 1,324,733 | +0.33(+0.33%) |
Jun 20, 2014 | 100.39 | 100.56 | 99.37 | 99.54 | 1,391,913 | -0.31(-0.31%) |
Jun 19, 2014 | 100.26 | 100.62 | 99.64 | 99.85 | 898,011 | -0.35(-0.35%) |
Jun 18, 2014 | 99.09 | 100.36 | 98.26 | 100.20 | 953,788 | +1.28(+1.30%) |
Jun 17, 2014 | 98.94 | 99.44 | 97.94 | 98.92 | 1,301,143 | -0.27(-0.27%) |
Jun 16, 2014 | 99.30 | 100.06 | 98.23 | 99.19 | 1,054,953 | +0.11(+0.11%) |
Jun 13, 2014 | 99.23 | 99.34 | 98.16 | 99.08 | 1,645,909 | -0.24(-0.24%) |
Jun 12, 2014 | 100.93 | 101.32 | 99.09 | 99.32 | 1,858,157 | -1.72(-1.70%) |
Jun 11, 2014 | 101.92 | 102.36 | 100.69 | 101.04 | 1,233,782 | -1.71(-1.67%) |
Jun 10, 2014 | 101.73 | 102.77 | 101.10 | 102.75 | 1,291,962 | -0.52(-0.50%) |
Jun 06, 2014 | 102.70 | 103.44 | 102.40 | 103.27 | 937,691 | +0.62(+0.61%) |
Jun 05, 2014 | 102.53 | 103.15 | 101.16 | 102.64 | 1,243,999 | +1.15(+1.14%) |
Jun 04, 2014 | 102.35 | 102.75 | 101.47 | 101.49 | 1,375,344 | -1.37(-1.33%) |
Jun 03, 2014 | 102.67 | 103.62 | 102.41 | 102.86 | 1,043,333 | +0.06(+0.06%) |
Jun 02, 2014 | 103.34 | 103.34 | 102.41 | 102.79 | 687,197 | -0.10(-0.10%) |
May 30, 2014 | 102.70 | 103.40 | 102.15 | 102.89 | 1,469,424 | +0.24(+0.23%) |
May 29, 2014 | 103.23 | 103.88 | 102.08 | 102.66 | 888,324 | -0.03(-0.03%) |
May 28, 2014 | 103.22 | 103.64 | 102.18 | 102.69 | 923,170 | -0.32(-0.31%) |
May 27, 2014 | 105.90 | 106.07 | 102.36 | 103.01 | 1,787,093 | -2.55(-2.41%) |
May 23, 2014 | 104.84 | 105.55 | 105.55 | 105.55 | 773,878 | +1.12(+1.08%) |
May 22, 2014 | 103.89 | 105.21 | 103.50 | 104.43 | 519,786 | +0.20(+0.19%) |
May 21, 2014 | 103.78 | 104.41 | 103.60 | 104.23 | 1,011,736 | +0.72(+0.69%) |
May 20, 2014 | 103.95 | 104.71 | 102.84 | 103.51 | 799,674 | -0.77(-0.74%) |
May 19, 2014 | 103.91 | 104.52 | 103.15 | 104.28 | 1,159,144 | -0.36(-0.34%) |
May 16, 2014 | 103.63 | 104.91 | 102.34 | 104.64 | 2,080,591 | +1.33(+1.28%) |
May 15, 2014 | 103.30 | 103.37 | 100.88 | 103.31 | 2,511,409 | -0.29(-0.28%) |
May 14, 2014 | 108.03 | 108.23 | 102.80 | 103.60 | 3,552,485 | -4.49(-4.16%) |
May 13, 2014 | 110.57 | 110.79 | 106.86 | 108.09 | 2,264,988 | -3.09(-2.78%) |
May 12, 2014 | 108.67 | 111.46 | 108.60 | 111.18 | 1,242,908 | +3.10(+2.87%) |
May 09, 2014 | 107.41 | 108.13 | 106.38 | 108.08 | 788,594 | +0.41(+0.38%) |
May 08, 2014 | 108.14 | 109.00 | 107.04 | 107.67 | 785,917 | -0.58(-0.53%) |
May 07, 2014 | 106.96 | 108.30 | 105.32 | 108.25 | 1,223,859 | +1.70(+1.60%) |
May 06, 2014 | 108.43 | 109.04 | 106.43 | 106.54 | 1,229,736 | -2.22(-2.04%) |
May 05, 2014 | 108.42 | 109.68 | 107.73 | 108.76 | 682,966 | -0.01(-0.01%) |
May 02, 2014 | 108.80 | 110.51 | 107.98 | 108.77 | 901,832 | +0.21(+0.20%) |