Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 92.72 | 92.85 | 91.48 | 91.48 | 908,430 | -1.90(-2.03%) |
Jul 30, 2014 | 93.68 | 93.77 | 93.00 | 93.38 | 1,329,996 | +0.06(+0.06%) |
Jul 29, 2014 | 93.84 | 94.00 | 93.30 | 93.32 | 1,628,249 | -0.37(-0.40%) |
Jul 28, 2014 | 93.72 | 93.84 | 93.16 | 93.69 | 753,531 | +0.00(+0.00%) |
Jul 25, 2014 | 93.91 | 93.97 | 93.54 | 93.69 | 421,354 | -0.47(-0.50%) |
Jul 24, 2014 | 94.22 | 94.37 | 94.08 | 94.16 | 695,957 | +0.04(+0.05%) |
Jul 23, 2014 | 94.06 | 94.22 | 93.94 | 94.12 | 175,619 | +0.19(+0.21%) |
Jul 22, 2014 | 93.82 | 94.08 | 93.76 | 93.92 | 469,844 | +0.47(+0.50%) |
Jul 21, 2014 | 93.36 | 93.58 | 93.11 | 93.45 | 471,107 | -0.20(-0.22%) |
Jul 18, 2014 | 93.00 | 93.77 | 92.92 | 93.66 | 377,954 | +0.93(+1.01%) |
Jul 17, 2014 | 93.48 | 93.83 | 92.58 | 92.72 | 594,775 | -1.04(-1.11%) |
Jul 16, 2014 | 93.89 | 93.95 | 93.51 | 93.77 | 293,163 | +0.30(+0.32%) |
Jul 15, 2014 | 93.69 | 93.89 | 93.05 | 93.47 | 492,674 | -0.20(-0.21%) |
Jul 14, 2014 | 93.68 | 93.80 | 93.61 | 93.67 | 347,330 | +0.49(+0.53%) |
Jul 11, 2014 | 93.03 | 93.26 | 92.83 | 93.17 | 568,733 | +0.08(+0.08%) |
Jul 10, 2014 | 92.52 | 93.36 | 92.46 | 93.10 | 218,511 | -0.37(-0.40%) |
Jul 09, 2014 | 93.31 | 93.54 | 93.06 | 93.47 | 349,337 | +0.41(+0.44%) |
Jul 08, 2014 | 93.56 | 93.57 | 92.79 | 93.06 | 366,458 | -0.67(-0.71%) |
Jul 07, 2014 | 93.92 | 93.95 | 93.58 | 93.73 | 869,368 | -0.36(-0.38%) |
Jul 03, 2014 | 93.96 | 94.09 | 94.09 | 94.09 | 150,660 | +0.40(+0.43%) |
Jul 02, 2014 | 93.67 | 93.79 | 93.57 | 93.69 | 284,909 | +0.03(+0.03%) |
Jul 01, 2014 | 93.14 | 93.91 | 93.14 | 93.66 | 399,154 | +0.68(+0.73%) |
Jun 30, 2014 | 92.90 | 93.16 | 92.89 | 92.99 | 472,741 | +0.04(+0.05%) |
Jun 27, 2014 | 92.51 | 93.02 | 92.51 | 92.94 | 606,720 | +0.15(+0.16%) |
Jun 26, 2014 | 92.90 | 92.90 | 92.20 | 92.79 | 407,854 | -0.06(-0.06%) |
Jun 25, 2014 | 92.25 | 92.94 | 92.24 | 92.85 | 306,088 | +0.43(+0.47%) |
Jun 24, 2014 | 92.86 | 93.30 | 92.32 | 92.42 | 691,368 | -0.57(-0.62%) |
Jun 23, 2014 | 92.99 | 93.11 | 92.85 | 92.99 | 439,697 | -0.01(-0.01%) |
Jun 20, 2014 | 93.06 | 93.17 | 92.89 | 93.00 | 185,869 | +0.16(+0.17%) |
Jun 19, 2014 | 92.78 | 92.87 | 92.50 | 92.84 | 238,904 | +0.15(+0.16%) |
Jun 18, 2014 | 92.12 | 92.75 | 91.90 | 92.69 | 272,927 | +0.65(+0.71%) |
Jun 17, 2014 | 91.68 | 92.13 | 91.57 | 92.04 | 426,705 | +0.30(+0.33%) |
Jun 16, 2014 | 91.64 | 91.95 | 91.46 | 91.74 | 291,752 | +0.05(+0.06%) |
Jun 13, 2014 | 91.55 | 91.79 | 91.29 | 91.69 | 546,042 | +0.25(+0.28%) |
Jun 12, 2014 | 92.00 | 92.01 | 91.20 | 91.43 | 360,573 | -0.57(-0.62%) |
Jun 11, 2014 | 92.12 | 92.13 | 91.84 | 92.01 | 301,055 | -0.35(-0.37%) |
Jun 10, 2014 | 92.34 | 92.35 | 92.05 | 92.35 | 184,305 | +0.06(+0.06%) |
Jun 06, 2014 | 92.09 | 92.22 | 92.05 | 92.29 | 1,096,306 | +0.44(+0.48%) |
Jun 05, 2014 | 91.46 | 91.94 | 91.03 | 91.85 | 867,189 | +0.68(+0.74%) |
Jun 04, 2014 | 90.85 | 91.27 | 90.75 | 91.18 | 805,035 | +0.15(+0.17%) |
Jun 03, 2014 | 90.82 | 91.07 | 90.76 | 91.03 | 203,098 | +0.02(+0.02%) |
Jun 02, 2014 | 91.09 | 91.11 | 90.60 | 91.01 | 1,120,496 | +0.11(+0.12%) |
May 30, 2014 | 90.74 | 91.01 | 90.67 | 90.90 | 766,699 | +0.11(+0.12%) |
May 29, 2014 | 90.52 | 90.83 | 90.34 | 90.79 | 271,881 | +0.45(+0.50%) |
May 28, 2014 | 90.34 | 90.56 | 90.20 | 90.34 | 429,234 | -0.10(-0.11%) |
May 27, 2014 | 90.28 | 90.46 | 90.19 | 90.44 | 382,356 | +0.56(+0.62%) |
May 23, 2014 | 89.52 | 89.89 | 89.89 | 89.89 | 459,807 | +0.24(+0.27%) |
May 22, 2014 | 89.28 | 89.68 | 89.16 | 89.64 | 196,803 | +0.41(+0.46%) |
May 21, 2014 | 88.76 | 89.30 | 88.76 | 89.23 | 170,333 | +0.72(+0.81%) |
May 20, 2014 | 89.17 | 89.17 | 88.30 | 88.51 | 562,742 | -0.64(-0.72%) |
May 19, 2014 | 88.53 | 89.19 | 88.49 | 89.15 | 378,813 | +0.37(+0.42%) |
May 16, 2014 | 88.54 | 88.79 | 88.16 | 88.78 | 608,675 | +0.35(+0.39%) |
May 15, 2014 | 89.10 | 89.20 | 87.98 | 88.43 | 634,674 | -0.81(-0.91%) |
May 14, 2014 | 89.62 | 89.66 | 89.12 | 89.25 | 569,526 | -0.43(-0.48%) |
May 13, 2014 | 89.75 | 89.95 | 89.62 | 89.68 | 329,166 | +0.02(+0.02%) |
May 12, 2014 | 89.13 | 89.68 | 89.13 | 89.66 | 363,402 | +0.88(+0.99%) |
May 09, 2014 | 88.67 | 88.78 | 88.20 | 88.78 | 409,717 | +0.18(+0.20%) |
May 08, 2014 | 88.76 | 89.30 | 88.32 | 88.60 | 567,374 | -0.16(-0.18%) |
May 07, 2014 | 88.59 | 88.78 | 87.84 | 88.76 | 558,828 | +0.49(+0.55%) |
May 06, 2014 | 88.92 | 89.06 | 88.24 | 88.27 | 344,163 | -0.78(-0.87%) |
May 05, 2014 | 88.40 | 89.10 | 88.16 | 89.05 | 703,533 | +0.24(+0.27%) |
May 02, 2014 | 89.01 | 89.35 | 88.75 | 88.81 | 898,665 | -0.13(-0.14%) |