Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 89.05 | 89.08 | 85.19 | 85.19 | 93,887 | -5.09(-5.63%) |
Jul 30, 2014 | 92.39 | 92.66 | 89.66 | 90.27 | 55,290 | -1.09(-1.19%) |
Jul 29, 2014 | 91.65 | 92.49 | 91.33 | 91.36 | 34,328 | -0.60(-0.65%) |
Jul 28, 2014 | 92.18 | 92.44 | 90.84 | 91.96 | 46,679 | -0.33(-0.35%) |
Jul 25, 2014 | 93.05 | 93.06 | 92.12 | 92.28 | 26,657 | -1.44(-1.53%) |
Jul 24, 2014 | 93.84 | 94.36 | 93.52 | 93.72 | 28,055 | +0.13(+0.13%) |
Jul 23, 2014 | 93.12 | 93.66 | 92.20 | 93.59 | 25,511 | +1.09(+1.18%) |
Jul 22, 2014 | 92.09 | 93.01 | 91.94 | 92.50 | 43,909 | +1.44(+1.58%) |
Jul 21, 2014 | 90.61 | 91.14 | 90.16 | 91.07 | 35,555 | +0.19(+0.21%) |
Jul 18, 2014 | 91.48 | 91.48 | 89.98 | 90.88 | 35,225 | +0.67(+0.74%) |
Jul 17, 2014 | 93.08 | 93.36 | 89.97 | 90.21 | 57,904 | -2.78(-2.99%) |
Jul 16, 2014 | 90.74 | 93.02 | 90.74 | 92.99 | 52,221 | +2.79(+3.09%) |
Jul 15, 2014 | 90.76 | 90.96 | 89.10 | 90.20 | 66,156 | -0.87(-0.96%) |
Jul 14, 2014 | 90.29 | 91.33 | 90.29 | 91.07 | 35,673 | +1.59(+1.78%) |
Jul 11, 2014 | 91.06 | 91.06 | 89.08 | 89.47 | 35,215 | -1.42(-1.56%) |
Jul 10, 2014 | 91.54 | 91.54 | 90.00 | 90.89 | 51,004 | -1.89(-2.03%) |
Jul 09, 2014 | 91.42 | 92.82 | 91.42 | 92.78 | 15,415 | +1.16(+1.27%) |
Jul 08, 2014 | 91.53 | 91.99 | 91.02 | 91.61 | 20,647 | -0.21(-0.23%) |
Jul 07, 2014 | 92.98 | 92.98 | 91.58 | 91.82 | 70,625 | -1.49(-1.60%) |
Jul 03, 2014 | 93.11 | 93.31 | 93.31 | 93.31 | 19,934 | +0.87(+0.94%) |
Jul 02, 2014 | 92.79 | 92.90 | 92.06 | 92.44 | 45,709 | -0.34(-0.36%) |
Jul 01, 2014 | 92.63 | 93.42 | 92.29 | 92.78 | 27,502 | +0.18(+0.19%) |
Jun 30, 2014 | 91.69 | 92.69 | 91.65 | 92.60 | 47,874 | +0.26(+0.28%) |
Jun 27, 2014 | 93.01 | 93.01 | 91.25 | 92.34 | 23,852 | +0.12(+0.13%) |
Jun 26, 2014 | 92.41 | 92.48 | 90.55 | 92.22 | 51,018 | +0.12(+0.13%) |
Jun 25, 2014 | 90.17 | 92.20 | 89.96 | 92.11 | 57,502 | +1.20(+1.32%) |
Jun 24, 2014 | 94.96 | 94.96 | 90.56 | 90.90 | 98,926 | -3.96(-4.17%) |
Jun 23, 2014 | 95.10 | 95.26 | 94.33 | 94.86 | 116,031 | +0.70(+0.74%) |
Jun 20, 2014 | 93.14 | 94.22 | 92.74 | 94.16 | 65,711 | +1.87(+2.03%) |
Jun 19, 2014 | 91.35 | 92.35 | 90.85 | 92.29 | 59,267 | +0.99(+1.09%) |
Jun 18, 2014 | 90.19 | 91.35 | 89.51 | 91.29 | 52,310 | +1.46(+1.62%) |
Jun 17, 2014 | 89.28 | 89.90 | 88.89 | 89.84 | 40,425 | -0.32(-0.36%) |
Jun 16, 2014 | 89.71 | 90.48 | 89.39 | 90.16 | 98,889 | +0.96(+1.08%) |
Jun 13, 2014 | 88.19 | 89.24 | 87.04 | 89.20 | 50,773 | +1.66(+1.90%) |
Jun 12, 2014 | 87.68 | 88.47 | 87.23 | 87.53 | 50,996 | +0.75(+0.87%) |
Jun 11, 2014 | 85.47 | 87.10 | 85.47 | 86.78 | 28,954 | +0.67(+0.78%) |
Jun 10, 2014 | 85.90 | 86.37 | 85.76 | 86.11 | 15,075 | -0.06(-0.07%) |
Jun 06, 2014 | 85.24 | 86.39 | 85.24 | 86.17 | 41,926 | +1.49(+1.76%) |
Jun 05, 2014 | 83.86 | 84.91 | 83.51 | 84.69 | 37,560 | +0.90(+1.07%) |
Jun 04, 2014 | 83.89 | 84.00 | 83.22 | 83.79 | 41,749 | -0.15(-0.17%) |
Jun 03, 2014 | 83.35 | 84.07 | 83.12 | 83.93 | 68,676 | +0.53(+0.64%) |
Jun 02, 2014 | 84.23 | 84.23 | 83.02 | 83.40 | 102,225 | +0.58(+0.70%) |
May 30, 2014 | 83.91 | 83.91 | 82.82 | 82.82 | 35,506 | -1.01(-1.20%) |
May 29, 2014 | 83.03 | 83.87 | 82.43 | 83.83 | 22,197 | +1.25(+1.51%) |
May 28, 2014 | 82.30 | 83.00 | 82.01 | 82.58 | 33,315 | +0.28(+0.34%) |
May 27, 2014 | 82.80 | 82.80 | 81.60 | 82.30 | 33,845 | +0.44(+0.54%) |
May 23, 2014 | 82.17 | 81.86 | 81.86 | 81.86 | 11,939 | -0.69(-0.84%) |
May 22, 2014 | 82.09 | 82.92 | 82.09 | 82.55 | 25,212 | +0.14(+0.17%) |
May 21, 2014 | 80.95 | 82.52 | 80.95 | 82.41 | 51,528 | +1.95(+2.42%) |
May 20, 2014 | 81.26 | 81.26 | 80.17 | 80.47 | 23,954 | -0.37(-0.45%) |
May 19, 2014 | 79.82 | 81.30 | 79.82 | 80.83 | 36,826 | +0.38(+0.47%) |
May 16, 2014 | 80.80 | 80.80 | 79.62 | 80.46 | 37,911 | -0.33(-0.41%) |
May 15, 2014 | 83.60 | 83.60 | 79.60 | 80.79 | 65,657 | -1.99(-2.40%) |
May 14, 2014 | 83.16 | 83.24 | 82.51 | 82.78 | 14,152 | +0.04(+0.05%) |
May 13, 2014 | 82.84 | 82.84 | 82.17 | 82.74 | 22,105 | +0.54(+0.66%) |
May 12, 2014 | 81.56 | 82.30 | 81.28 | 82.19 | 19,698 | +0.97(+1.20%) |
May 09, 2014 | 81.15 | 81.69 | 80.54 | 81.22 | 36,218 | -0.06(-0.08%) |
May 08, 2014 | 83.23 | 83.54 | 81.16 | 81.28 | 54,667 | -2.49(-2.97%) |
May 07, 2014 | 83.29 | 83.87 | 82.29 | 83.77 | 40,558 | +1.35(+1.64%) |
May 06, 2014 | 82.69 | 83.20 | 82.33 | 82.42 | 35,944 | +0.18(+0.22%) |
May 05, 2014 | 81.07 | 82.57 | 80.61 | 82.25 | 26,606 | +0.67(+0.82%) |
May 02, 2014 | 80.67 | 82.53 | 80.56 | 81.58 | 32,985 | +0.60(+0.74%) |