Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 83.27 | 83.27 | 81.25 | 81.48 | 3,543,436 | -0.79(-0.96%) |
Jul 30, 2014 | 83.02 | 83.31 | 82.12 | 82.27 | 3,465,951 | -1.40(-1.67%) |
Jul 29, 2014 | 84.20 | 84.27 | 82.86 | 83.67 | 2,420,523 | -0.56(-0.66%) |
Jul 28, 2014 | 81.55 | 84.32 | 81.10 | 84.23 | 3,528,943 | +3.10(+3.82%) |
Jul 25, 2014 | 81.58 | 82.90 | 80.92 | 81.13 | 2,346,744 | -0.91(-1.11%) |
Jul 24, 2014 | 82.15 | 82.68 | 81.58 | 82.04 | 1,870,359 | +0.33(+0.40%) |
Jul 23, 2014 | 82.54 | 82.77 | 81.52 | 81.71 | 1,608,545 | -0.51(-0.62%) |
Jul 22, 2014 | 82.86 | 83.39 | 82.00 | 82.22 | 2,307,781 | -0.01(-0.01%) |
Jul 21, 2014 | 81.50 | 83.10 | 81.27 | 82.23 | 3,978,280 | +1.17(+1.44%) |
Jul 18, 2014 | 83.25 | 83.44 | 80.40 | 81.06 | 4,846,712 | -0.80(-0.98%) |
Jul 17, 2014 | 81.54 | 83.92 | 81.11 | 81.86 | 6,428,301 | +0.76(+0.94%) |
Jul 16, 2014 | 77.85 | 81.55 | 77.75 | 81.10 | 9,680,672 | +1.66(+2.09%) |
Jul 15, 2014 | 82.69 | 82.77 | 78.99 | 79.44 | 17,889,754 | -6.23(-7.27%) |
Jul 14, 2014 | 89.16 | 89.18 | 85.34 | 85.67 | 6,303,359 | -3.13(-3.52%) |
Jul 11, 2014 | 89.14 | 89.32 | 87.90 | 88.80 | 2,328,106 | -0.37(-0.41%) |
Jul 10, 2014 | 89.90 | 89.91 | 88.70 | 89.17 | 2,423,337 | -2.21(-2.42%) |
Jul 09, 2014 | 89.93 | 91.53 | 89.93 | 91.38 | 2,038,056 | +1.48(+1.65%) |
Jul 08, 2014 | 90.71 | 91.13 | 88.71 | 89.90 | 2,810,878 | -1.26(-1.38%) |
Jul 07, 2014 | 90.10 | 91.79 | 89.50 | 91.16 | 3,695,710 | +0.89(+0.99%) |
Jul 03, 2014 | 90.83 | 90.27 | 90.27 | 90.27 | 746,100 | +0.55(+0.61%) |
Jul 02, 2014 | 89.46 | 90.38 | 89.45 | 89.72 | 2,243,172 | -0.20(-0.22%) |
Jul 01, 2014 | 89.16 | 90.40 | 88.70 | 89.92 | 2,555,012 | +1.27(+1.43%) |
Jun 30, 2014 | 90.00 | 90.25 | 88.42 | 88.65 | 2,221,888 | -1.35(-1.50%) |
Jun 27, 2014 | 90.17 | 90.66 | 89.80 | 90.00 | 929,960 | -0.12(-0.13%) |
Jun 26, 2014 | 90.00 | 90.60 | 89.06 | 90.12 | 1,874,061 | -0.01(-0.01%) |
Jun 25, 2014 | 88.45 | 90.23 | 88.36 | 90.13 | 2,426,365 | +1.77(+2.00%) |
Jun 24, 2014 | 88.52 | 89.69 | 88.21 | 88.36 | 2,161,895 | -0.16(-0.18%) |
Jun 23, 2014 | 88.59 | 89.00 | 87.70 | 88.52 | 2,825,800 | -0.08(-0.09%) |
Jun 20, 2014 | 89.90 | 90.01 | 88.50 | 88.60 | 2,652,634 | -0.76(-0.85%) |
Jun 19, 2014 | 90.96 | 91.00 | 88.29 | 89.36 | 4,382,378 | -1.46(-1.61%) |
Jun 18, 2014 | 91.47 | 91.63 | 89.14 | 90.82 | 3,183,536 | -0.24(-0.26%) |
Jun 17, 2014 | 90.50 | 91.30 | 87.95 | 91.06 | 6,514,738 | +0.77(+0.85%) |
Jun 16, 2014 | 93.85 | 93.90 | 90.18 | 90.29 | 5,444,756 | -3.61(-3.84%) |
Jun 13, 2014 | 94.61 | 95.00 | 93.16 | 93.90 | 2,362,377 | -0.76(-0.80%) |
Jun 12, 2014 | 94.88 | 95.79 | 94.40 | 94.66 | 2,589,690 | -0.71(-0.74%) |
Jun 11, 2014 | 93.98 | 95.91 | 93.92 | 95.37 | 2,248,707 | +0.99(+1.05%) |
Jun 10, 2014 | 94.10 | 94.77 | 93.42 | 94.38 | 3,074,799 | +0.05(+0.05%) |
Jun 06, 2014 | 93.76 | 94.45 | 92.90 | 94.33 | 1,753,496 | +0.97(+1.04%) |
Jun 05, 2014 | 93.45 | 94.30 | 92.90 | 93.36 | 2,061,118 | -0.48(-0.51%) |
Jun 04, 2014 | 94.44 | 94.69 | 92.55 | 93.84 | 2,258,115 | -0.21(-0.22%) |
Jun 03, 2014 | 93.84 | 94.86 | 93.59 | 94.05 | 1,757,558 | -0.40(-0.42%) |
Jun 02, 2014 | 94.54 | 94.75 | 93.09 | 94.45 | 2,289,430 | +0.07(+0.07%) |
May 30, 2014 | 93.57 | 95.19 | 92.96 | 94.38 | 5,585,568 | +2.10(+2.28%) |
May 29, 2014 | 97.04 | 97.14 | 91.03 | 92.28 | 7,866,619 | -4.73(-4.88%) |
May 28, 2014 | 95.04 | 97.60 | 91.80 | 97.01 | 11,323,265 | +1.27(+1.33%) |
May 27, 2014 | 98.02 | 98.96 | 95.60 | 95.74 | 5,373,925 | -0.66(-0.68%) |
May 23, 2014 | 93.80 | 96.40 | 96.40 | 96.40 | 2,534,500 | +2.45(+2.61%) |
May 22, 2014 | 93.11 | 94.55 | 93.03 | 93.95 | 1,111,014 | +0.64(+0.68%) |
May 21, 2014 | 92.33 | 93.59 | 92.10 | 93.31 | 2,213,594 | +1.45(+1.58%) |
May 20, 2014 | 93.88 | 93.88 | 91.14 | 91.86 | 2,554,864 | -1.19(-1.28%) |
May 19, 2014 | 92.63 | 94.12 | 92.61 | 93.05 | 1,598,523 | +0.20(+0.22%) |
May 16, 2014 | 91.22 | 92.89 | 90.53 | 92.85 | 2,218,367 | +1.58(+1.73%) |
May 15, 2014 | 92.88 | 92.90 | 90.56 | 91.27 | 2,015,603 | -2.11(-2.26%) |
May 14, 2014 | 94.15 | 95.03 | 92.86 | 93.38 | 2,544,747 | -0.33(-0.35%) |
May 13, 2014 | 94.84 | 95.17 | 92.92 | 93.71 | 1,723,435 | -0.74(-0.78%) |
May 12, 2014 | 92.31 | 94.80 | 92.26 | 94.45 | 1,690,774 | +2.63(+2.86%) |
May 09, 2014 | 91.42 | 92.20 | 90.12 | 91.82 | 1,738,744 | +0.01(+0.01%) |
May 08, 2014 | 91.33 | 93.73 | 90.76 | 91.81 | 1,405,128 | +0.44(+0.48%) |
May 07, 2014 | 93.31 | 93.79 | 90.10 | 91.37 | 1,711,534 | -1.78(-1.91%) |
May 06, 2014 | 94.50 | 94.53 | 92.78 | 93.15 | 1,537,209 | -1.59(-1.68%) |
May 05, 2014 | 92.71 | 94.85 | 91.79 | 94.74 | 1,723,041 | +1.53(+1.64%) |
May 02, 2014 | 92.82 | 94.85 | 92.43 | 93.21 | 1,843,008 | +0.81(+0.88%) |