Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 91.19 | 92.01 | 90.71 | 90.80 | 1,597,032 | -1.36(-1.47%) |
Jul 30, 2014 | 92.20 | 92.93 | 90.46 | 92.16 | 3,633,466 | -5.40(-5.53%) |
Jul 29, 2014 | 99.19 | 99.99 | 97.51 | 97.56 | 1,435,294 | -1.95(-1.96%) |
Jul 28, 2014 | 99.64 | 99.78 | 98.60 | 99.51 | 524,284 | -0.56(-0.56%) |
Jul 25, 2014 | 99.75 | 100.61 | 99.32 | 100.08 | 582,940 | +0.33(+0.33%) |
Jul 24, 2014 | 99.87 | 100.59 | 99.56 | 99.75 | 826,545 | +0.02(+0.02%) |
Jul 23, 2014 | 99.90 | 100.33 | 99.51 | 99.73 | 520,483 | -0.26(-0.26%) |
Jul 22, 2014 | 100.05 | 100.59 | 99.96 | 99.99 | 606,820 | +0.39(+0.39%) |
Jul 21, 2014 | 99.39 | 99.90 | 98.87 | 99.60 | 607,941 | -0.02(-0.02%) |
Jul 18, 2014 | 98.44 | 99.85 | 98.42 | 99.62 | 647,305 | +1.49(+1.52%) |
Jul 17, 2014 | 99.69 | 99.90 | 98.11 | 98.13 | 872,962 | -2.09(-2.09%) |
Jul 16, 2014 | 100.45 | 100.59 | 99.90 | 100.22 | 609,091 | +0.00(+0.00%) |
Jul 15, 2014 | 100.56 | 100.84 | 99.74 | 100.22 | 792,165 | -0.26(-0.26%) |
Jul 14, 2014 | 100.60 | 101.16 | 100.40 | 100.48 | 653,141 | +0.30(+0.30%) |
Jul 11, 2014 | 99.64 | 100.70 | 99.38 | 100.18 | 457,177 | +0.21(+0.21%) |
Jul 10, 2014 | 100.03 | 100.40 | 99.70 | 99.97 | 676,940 | -1.33(-1.32%) |
Jul 09, 2014 | 101.14 | 101.63 | 100.91 | 101.30 | 433,763 | +0.40(+0.40%) |
Jul 08, 2014 | 101.54 | 101.88 | 100.86 | 100.90 | 682,561 | -0.95(-0.93%) |
Jul 07, 2014 | 102.35 | 102.38 | 101.27 | 101.86 | 578,406 | -0.76(-0.74%) |
Jul 03, 2014 | 102.47 | 102.62 | 102.62 | 102.62 | 486,215 | +0.76(+0.75%) |
Jul 02, 2014 | 102.33 | 102.52 | 101.34 | 101.86 | 586,368 | -0.36(-0.35%) |
Jul 01, 2014 | 102.20 | 103.15 | 101.78 | 102.21 | 754,829 | +0.43(+0.42%) |
Jun 30, 2014 | 102.02 | 102.34 | 101.42 | 101.78 | 791,299 | -0.55(-0.54%) |
Jun 27, 2014 | 100.92 | 102.49 | 100.92 | 102.34 | 469,795 | +0.92(+0.91%) |
Jun 26, 2014 | 101.56 | 101.84 | 100.75 | 101.42 | 443,267 | -0.02(-0.02%) |
Jun 25, 2014 | 101.08 | 102.16 | 101.08 | 101.44 | 601,295 | +0.37(+0.37%) |
Jun 24, 2014 | 102.33 | 103.07 | 101.06 | 101.07 | 487,064 | -1.79(-1.74%) |
Jun 23, 2014 | 104.00 | 104.00 | 102.55 | 102.86 | 389,017 | -0.62(-0.60%) |
Jun 20, 2014 | 101.51 | 103.49 | 101.29 | 103.47 | 953,298 | +1.55(+1.52%) |
Jun 19, 2014 | 102.69 | 102.69 | 101.71 | 101.93 | 997,984 | -0.28(-0.28%) |
Jun 18, 2014 | 103.39 | 103.49 | 101.61 | 102.21 | 1,043,328 | -1.01(-0.98%) |
Jun 17, 2014 | 101.90 | 103.44 | 101.73 | 103.22 | 552,841 | +1.03(+1.01%) |
Jun 16, 2014 | 102.52 | 102.85 | 101.66 | 102.19 | 419,492 | +0.03(+0.03%) |
Jun 13, 2014 | 101.80 | 102.39 | 101.12 | 102.16 | 666,943 | +0.26(+0.26%) |
Jun 12, 2014 | 102.53 | 102.84 | 101.56 | 101.90 | 764,368 | -0.71(-0.69%) |
Jun 11, 2014 | 102.66 | 102.71 | 102.12 | 102.60 | 476,380 | -0.38(-0.37%) |
Jun 10, 2014 | 103.95 | 104.09 | 102.61 | 102.99 | 635,655 | +0.24(+0.24%) |
Jun 06, 2014 | 102.06 | 102.90 | 101.99 | 102.74 | 496,873 | +0.84(+0.83%) |
Jun 05, 2014 | 100.21 | 101.97 | 100.11 | 101.90 | 1,116,322 | +2.40(+2.41%) |
Jun 04, 2014 | 99.65 | 100.03 | 99.32 | 99.50 | 492,804 | -0.11(-0.11%) |
Jun 03, 2014 | 99.68 | 100.51 | 99.43 | 99.60 | 690,918 | -0.15(-0.15%) |
Jun 02, 2014 | 98.44 | 100.03 | 98.35 | 99.75 | 888,716 | +1.28(+1.30%) |
May 30, 2014 | 98.16 | 98.67 | 97.77 | 98.46 | 554,111 | +0.58(+0.59%) |
May 29, 2014 | 98.56 | 98.64 | 97.62 | 97.89 | 803,675 | -0.63(-0.64%) |
May 28, 2014 | 99.77 | 100.01 | 98.46 | 98.51 | 501,502 | -0.94(-0.94%) |
May 27, 2014 | 99.38 | 99.94 | 98.76 | 99.45 | 613,731 | +0.84(+0.85%) |
May 23, 2014 | 97.20 | 98.61 | 98.61 | 98.61 | 448,586 | +0.63(+0.65%) |
May 22, 2014 | 97.11 | 98.56 | 97.11 | 97.98 | 396,407 | +0.72(+0.74%) |
May 21, 2014 | 96.99 | 97.87 | 96.23 | 97.26 | 758,238 | +0.56(+0.58%) |
May 20, 2014 | 98.58 | 98.95 | 96.00 | 96.70 | 821,937 | -2.04(-2.07%) |
May 19, 2014 | 97.16 | 98.91 | 97.12 | 98.74 | 623,754 | +1.00(+1.02%) |
May 16, 2014 | 97.53 | 97.88 | 96.34 | 97.74 | 855,809 | +0.34(+0.35%) |
May 15, 2014 | 97.36 | 97.60 | 95.39 | 97.40 | 991,293 | +0.11(+0.12%) |
May 14, 2014 | 98.06 | 98.74 | 97.09 | 97.29 | 1,236,220 | -0.86(-0.88%) |
May 13, 2014 | 99.03 | 99.21 | 98.06 | 98.15 | 722,256 | -0.59(-0.60%) |
May 12, 2014 | 96.44 | 98.94 | 96.44 | 98.74 | 879,896 | +2.87(+2.99%) |
May 09, 2014 | 96.28 | 96.55 | 94.60 | 95.87 | 912,263 | -0.37(-0.39%) |
May 08, 2014 | 96.96 | 97.88 | 95.98 | 96.24 | 1,081,026 | -0.53(-0.55%) |
May 07, 2014 | 96.45 | 97.36 | 95.58 | 96.77 | 782,558 | +0.62(+0.64%) |
May 06, 2014 | 96.51 | 96.98 | 96.05 | 96.16 | 777,870 | -0.83(-0.85%) |
May 05, 2014 | 96.28 | 97.28 | 95.96 | 96.98 | 657,030 | +0.22(+0.23%) |
May 02, 2014 | 97.05 | 97.70 | 96.51 | 96.77 | 917,102 | -0.53(-0.54%) |