Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 84.98 | 86.47 | 82.41 | 84.96 | 4,658,330 | -3.26(-3.70%) |
Jul 30, 2014 | 89.92 | 89.92 | 87.03 | 88.23 | 3,522,866 | -1.07(-1.19%) |
Jul 29, 2014 | 91.15 | 91.18 | 88.34 | 89.29 | 3,288,438 | -2.11(-2.31%) |
Jul 28, 2014 | 90.39 | 91.48 | 90.14 | 91.41 | 1,034,583 | +1.05(+1.16%) |
Jul 25, 2014 | 89.92 | 90.87 | 89.08 | 90.36 | 810,462 | -0.93(-1.02%) |
Jul 24, 2014 | 91.26 | 91.76 | 91.07 | 91.29 | 1,101,236 | -0.05(-0.05%) |
Jul 23, 2014 | 91.19 | 91.79 | 90.68 | 91.34 | 1,234,019 | +0.39(+0.43%) |
Jul 22, 2014 | 90.66 | 91.65 | 90.50 | 90.95 | 1,772,097 | +0.81(+0.90%) |
Jul 21, 2014 | 90.37 | 90.54 | 89.53 | 90.14 | 2,466,485 | -0.75(-0.82%) |
Jul 18, 2014 | 89.34 | 90.95 | 88.89 | 90.89 | 1,887,404 | +1.73(+1.94%) |
Jul 17, 2014 | 89.85 | 90.46 | 88.37 | 89.16 | 3,227,374 | +0.50(+0.56%) |
Jul 16, 2014 | 88.96 | 89.23 | 88.48 | 88.66 | 2,754,494 | -0.08(-0.10%) |
Jul 15, 2014 | 88.59 | 89.58 | 88.34 | 88.75 | 2,239,426 | -0.16(-0.18%) |
Jul 14, 2014 | 88.37 | 89.80 | 88.36 | 88.91 | 2,024,219 | +0.81(+0.92%) |
Jul 11, 2014 | 86.94 | 88.33 | 86.77 | 88.10 | 1,294,076 | +1.00(+1.15%) |
Jul 10, 2014 | 86.50 | 87.69 | 86.42 | 87.10 | 1,325,666 | -0.21(-0.24%) |
Jul 09, 2014 | 86.83 | 87.37 | 86.78 | 87.30 | 1,338,192 | +0.57(+0.65%) |
Jul 08, 2014 | 87.08 | 87.13 | 86.40 | 86.74 | 980,824 | -0.48(-0.55%) |
Jul 07, 2014 | 87.57 | 88.12 | 86.84 | 87.22 | 927,117 | -1.16(-1.31%) |
Jul 03, 2014 | 88.01 | 88.38 | 88.38 | 88.38 | 702,937 | +0.77(+0.88%) |
Jul 02, 2014 | 87.09 | 87.69 | 86.10 | 87.60 | 908,895 | +0.21(+0.24%) |
Jul 01, 2014 | 86.81 | 88.05 | 86.81 | 87.40 | 1,162,246 | +0.61(+0.71%) |
Jun 30, 2014 | 86.74 | 87.94 | 86.51 | 86.78 | 1,622,186 | +0.05(+0.05%) |
Jun 27, 2014 | 86.42 | 86.97 | 85.94 | 86.74 | 1,204,693 | +0.54(+0.62%) |
Jun 26, 2014 | 86.57 | 86.69 | 85.62 | 86.20 | 1,070,495 | -0.72(-0.83%) |
Jun 25, 2014 | 85.38 | 86.92 | 85.26 | 86.92 | 1,528,596 | +1.73(+2.03%) |
Jun 24, 2014 | 86.31 | 86.60 | 85.18 | 85.19 | 1,402,993 | -1.11(-1.29%) |
Jun 23, 2014 | 86.79 | 86.80 | 86.12 | 86.30 | 869,740 | -0.38(-0.44%) |
Jun 20, 2014 | 86.48 | 86.79 | 86.03 | 86.68 | 2,107,718 | +0.46(+0.54%) |
Jun 19, 2014 | 85.67 | 86.63 | 85.19 | 86.22 | 1,185,861 | +0.75(+0.87%) |
Jun 18, 2014 | 84.85 | 85.50 | 84.47 | 85.47 | 974,829 | +0.55(+0.64%) |
Jun 17, 2014 | 85.38 | 85.62 | 84.50 | 84.92 | 1,381,232 | -0.66(-0.77%) |
Jun 16, 2014 | 85.75 | 86.20 | 84.92 | 85.59 | 1,754,038 | -0.30(-0.35%) |
Jun 13, 2014 | 85.35 | 85.91 | 84.81 | 85.89 | 1,328,766 | +0.26(+0.31%) |
Jun 12, 2014 | 85.89 | 86.26 | 85.02 | 85.62 | 1,441,469 | -0.68(-0.79%) |
Jun 11, 2014 | 84.63 | 86.46 | 84.61 | 86.30 | 1,947,297 | +1.53(+1.80%) |
Jun 10, 2014 | 84.76 | 84.98 | 84.14 | 84.77 | 1,113,775 | -0.46(-0.54%) |
Jun 06, 2014 | 85.40 | 85.87 | 85.07 | 85.24 | 1,339,007 | +0.04(+0.04%) |
Jun 05, 2014 | 85.34 | 85.87 | 85.06 | 85.20 | 1,197,305 | -0.11(-0.13%) |
Jun 04, 2014 | 85.18 | 85.66 | 85.07 | 85.31 | 1,226,894 | +0.01(+0.01%) |
Jun 03, 2014 | 85.29 | 85.48 | 85.04 | 85.30 | 1,606,184 | -0.05(-0.06%) |
Jun 02, 2014 | 85.05 | 85.44 | 84.59 | 85.35 | 1,406,233 | +0.63(+0.75%) |
May 30, 2014 | 84.70 | 85.18 | 84.25 | 84.72 | 2,713,732 | -0.30(-0.36%) |
May 29, 2014 | 84.79 | 85.10 | 84.13 | 85.02 | 1,281,431 | +0.59(+0.70%) |
May 28, 2014 | 84.51 | 84.87 | 83.98 | 84.42 | 1,767,021 | +0.33(+0.39%) |
May 27, 2014 | 84.26 | 84.50 | 83.93 | 84.09 | 1,593,537 | -0.11(-0.13%) |
May 23, 2014 | 83.98 | 84.21 | 84.21 | 84.21 | 1,536,226 | +0.13(+0.15%) |
May 22, 2014 | 84.09 | 84.24 | 83.51 | 84.08 | 900,534 | -0.07(-0.08%) |
May 21, 2014 | 83.55 | 84.35 | 83.55 | 84.15 | 1,072,029 | +0.75(+0.89%) |
May 20, 2014 | 83.50 | 83.68 | 82.68 | 83.41 | 1,734,113 | -0.07(-0.08%) |
May 19, 2014 | 82.68 | 83.59 | 82.58 | 83.47 | 1,665,098 | +0.92(+1.11%) |
May 16, 2014 | 82.36 | 82.65 | 81.81 | 82.56 | 1,439,155 | +0.03(+0.03%) |
May 15, 2014 | 83.15 | 83.42 | 82.23 | 82.53 | 1,877,524 | -0.88(-1.05%) |
May 14, 2014 | 83.42 | 83.57 | 82.90 | 83.41 | 1,590,437 | -0.01(-0.01%) |
May 13, 2014 | 83.51 | 83.94 | 83.08 | 83.42 | 2,635,396 | -0.12(-0.15%) |
May 12, 2014 | 81.77 | 83.60 | 81.75 | 83.54 | 2,998,349 | +1.92(+2.36%) |
May 09, 2014 | 80.70 | 81.76 | 80.52 | 81.61 | 2,598,070 | +0.84(+1.04%) |
May 08, 2014 | 80.58 | 80.99 | 80.40 | 80.77 | 2,413,075 | +0.22(+0.27%) |
May 07, 2014 | 79.26 | 80.58 | 79.07 | 80.56 | 2,251,927 | +1.42(+1.79%) |
May 06, 2014 | 79.06 | 79.64 | 78.57 | 79.14 | 1,759,437 | +0.08(+0.11%) |
May 05, 2014 | 77.58 | 79.22 | 77.38 | 79.06 | 2,443,398 | +1.06(+1.35%) |
May 02, 2014 | 77.81 | 79.02 | 77.52 | 78.00 | 2,316,531 | +0.58(+0.74%) |