Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 100.44 | 100.52 | 100.42 | 100.49 | 594,472 | +0.00(+0.00%) |
Jul 30, 2014 | 100.48 | 100.53 | 100.45 | 100.49 | 268,539 | -0.02(-0.02%) |
Jul 29, 2014 | 100.53 | 100.55 | 100.49 | 100.51 | 297,411 | -0.06(-0.06%) |
Jul 28, 2014 | 100.53 | 100.60 | 100.49 | 100.57 | 889,444 | +0.01(+0.01%) |
Jul 25, 2014 | 100.53 | 100.58 | 100.51 | 100.56 | 480,453 | +0.00(+0.00%) |
Jul 24, 2014 | 100.56 | 100.62 | 100.51 | 100.56 | 421,512 | -0.05(-0.05%) |
Jul 23, 2014 | 100.55 | 100.61 | 100.52 | 100.61 | 1,164,778 | +0.08(+0.08%) |
Jul 22, 2014 | 100.52 | 100.57 | 100.50 | 100.53 | 924,050 | +0.04(+0.04%) |
Jul 21, 2014 | 100.54 | 100.56 | 100.48 | 100.49 | 1,207,701 | -0.08(-0.08%) |
Jul 18, 2014 | 100.60 | 100.61 | 100.54 | 100.57 | 274,823 | -0.02(-0.02%) |
Jul 17, 2014 | 100.56 | 100.65 | 100.54 | 100.59 | 1,133,336 | +0.03(+0.03%) |
Jul 16, 2014 | 100.63 | 100.67 | 100.56 | 100.56 | 492,936 | -0.09(-0.09%) |
Jul 15, 2014 | 100.66 | 100.70 | 100.60 | 100.65 | 325,381 | +0.00(+0.00%) |
Jul 14, 2014 | 100.66 | 100.70 | 100.62 | 100.65 | 246,239 | -0.06(-0.06%) |
Jul 11, 2014 | 100.64 | 100.70 | 100.61 | 100.70 | 468,421 | +0.10(+0.10%) |
Jul 10, 2014 | 100.60 | 100.66 | 100.55 | 100.61 | 236,520 | +0.06(+0.06%) |
Jul 09, 2014 | 100.56 | 100.58 | 100.51 | 100.55 | 345,488 | -0.05(-0.05%) |
Jul 08, 2014 | 100.58 | 100.62 | 100.54 | 100.60 | 321,850 | +0.03(+0.03%) |
Jul 07, 2014 | 100.54 | 100.58 | 100.53 | 100.57 | 342,919 | -0.06(-0.06%) |
Jul 03, 2014 | 100.63 | 100.63 | 100.63 | 0 | -0.02(-0.02%) | |
Jul 02, 2014 | 100.65 | 100.67 | 100.55 | 100.65 | 271,591 | -0.02(-0.02%) |
Jul 01, 2014 | 100.56 | 100.68 | 100.56 | 100.67 | 290,058 | -0.05(-0.05%) |
Jun 30, 2014 | 100.69 | 100.71 | 100.58 | 100.71 | 628,086 | +0.09(+0.09%) |
Jun 27, 2014 | 100.56 | 100.66 | 100.54 | 100.63 | 358,893 | +0.05(+0.05%) |
Jun 26, 2014 | 100.54 | 100.63 | 100.54 | 100.58 | 345,692 | -0.01(-0.01%) |
Jun 25, 2014 | 100.53 | 100.61 | 100.53 | 100.59 | 1,201,626 | +0.06(+0.06%) |
Jun 24, 2014 | 100.50 | 100.56 | 100.50 | 100.53 | 546,778 | +0.04(+0.04%) |
Jun 23, 2014 | 100.48 | 100.51 | 100.48 | 100.50 | 311,068 | -0.03(-0.03%) |
Jun 20, 2014 | 100.48 | 100.53 | 100.48 | 100.52 | 530,717 | +0.03(+0.03%) |
Jun 19, 2014 | 100.50 | 100.57 | 100.48 | 100.50 | 390,080 | -0.02(-0.02%) |
Jun 18, 2014 | 100.43 | 100.51 | 100.43 | 100.51 | 545,586 | +0.04(+0.04%) |
Jun 17, 2014 | 100.46 | 100.48 | 100.44 | 100.48 | 506,678 | +0.00(+0.00%) |
Jun 16, 2014 | 100.43 | 100.52 | 100.41 | 100.48 | 637,991 | -0.03(-0.03%) |
Jun 13, 2014 | 100.50 | 100.53 | 100.47 | 100.50 | 352,162 | -0.06(-0.06%) |
Jun 12, 2014 | 100.54 | 100.57 | 100.52 | 100.56 | 611,384 | +0.04(+0.04%) |
Jun 11, 2014 | 100.55 | 100.55 | 100.51 | 100.52 | 457,335 | +0.02(+0.02%) |
Jun 10, 2014 | 100.50 | 100.56 | 100.50 | 100.50 | 791,495 | -0.05(-0.05%) |
Jun 06, 2014 | 100.59 | 100.64 | 100.55 | 100.55 | 11,132,360 | -0.02(-0.02%) |
Jun 05, 2014 | 100.52 | 100.59 | 100.52 | 100.57 | 2,912,860 | +0.07(+0.07%) |
Jun 04, 2014 | 100.62 | 100.66 | 100.50 | 100.50 | 1,616,562 | -0.07(-0.07%) |
Jun 03, 2014 | 100.59 | 100.67 | 100.56 | 100.57 | 1,017,224 | -0.02(-0.02%) |
Jun 02, 2014 | 100.68 | 100.71 | 100.54 | 100.59 | 862,388 | -0.11(-0.11%) |
May 30, 2014 | 100.67 | 100.73 | 100.66 | 100.70 | 433,827 | -0.01(-0.01%) |
May 29, 2014 | 100.67 | 100.75 | 100.62 | 100.71 | 528,857 | +0.02(+0.02%) |
May 28, 2014 | 100.68 | 100.74 | 100.64 | 100.69 | 331,732 | +0.03(+0.03%) |
May 27, 2014 | 100.56 | 100.69 | 100.56 | 100.66 | 455,345 | +0.03(+0.03%) |
May 23, 2014 | 100.63 | 100.63 | 100.63 | 0 | -0.01(-0.01%) | |
May 22, 2014 | 100.65 | 100.70 | 100.63 | 100.64 | 603,985 | -0.02(-0.02%) |
May 21, 2014 | 100.64 | 100.71 | 100.64 | 100.66 | 281,404 | -0.05(-0.05%) |
May 20, 2014 | 100.64 | 100.71 | 100.63 | 100.71 | 340,884 | +0.07(+0.07%) |
May 19, 2014 | 100.64 | 100.67 | 100.61 | 100.64 | 363,077 | +0.01(+0.01%) |
May 16, 2014 | 100.62 | 100.65 | 100.61 | 100.63 | 308,680 | -0.01(-0.01%) |
May 15, 2014 | 100.59 | 100.65 | 100.58 | 100.64 | 420,675 | +0.02(+0.02%) |
May 14, 2014 | 100.60 | 100.63 | 100.56 | 100.62 | 398,704 | +0.07(+0.07%) |
May 13, 2014 | 100.56 | 100.58 | 100.54 | 100.56 | 327,463 | +0.06(+0.06%) |
May 12, 2014 | 100.53 | 100.56 | 100.50 | 100.50 | 677,969 | -0.03(-0.03%) |
May 09, 2014 | 100.52 | 100.56 | 100.51 | 100.53 | 416,261 | +0.02(+0.02%) |
May 08, 2014 | 100.52 | 100.55 | 100.46 | 100.51 | 930,874 | +0.03(+0.03%) |
May 07, 2014 | 100.45 | 100.50 | 100.43 | 100.48 | 295,358 | +0.04(+0.04%) |
May 06, 2014 | 100.43 | 100.45 | 100.42 | 100.44 | 579,788 | -0.01(-0.01%) |
May 05, 2014 | 100.47 | 100.47 | 100.42 | 100.45 | 464,351 | +0.01(+0.01%) |
May 02, 2014 | 100.36 | 100.45 | 100.34 | 100.44 | 520,397 | +0.01(+0.01%) |