Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 98.35 | 98.71 | 97.31 | 97.33 | 1,392,285 | -0.74(-0.75%) |
Jul 30, 2014 | 98.68 | 99.24 | 97.89 | 98.07 | 1,258,264 | -0.43(-0.44%) |
Jul 29, 2014 | 99.55 | 99.63 | 98.38 | 98.50 | 1,143,163 | -1.07(-1.07%) |
Jul 28, 2014 | 98.91 | 99.77 | 98.71 | 99.56 | 1,102,762 | +0.39(+0.40%) |
Jul 25, 2014 | 98.84 | 99.33 | 98.70 | 99.17 | 762,202 | +0.17(+0.17%) |
Jul 24, 2014 | 98.65 | 99.20 | 98.49 | 99.00 | 700,484 | +0.35(+0.35%) |
Jul 23, 2014 | 98.69 | 98.93 | 98.23 | 98.65 | 874,915 | +0.02(+0.02%) |
Jul 22, 2014 | 98.46 | 99.03 | 98.25 | 98.63 | 916,351 | +0.53(+0.54%) |
Jul 21, 2014 | 98.34 | 98.55 | 97.79 | 98.10 | 774,566 | -0.93(-0.94%) |
Jul 18, 2014 | 98.83 | 99.24 | 98.31 | 99.03 | 889,221 | +0.40(+0.41%) |
Jul 17, 2014 | 98.62 | 99.21 | 98.33 | 98.63 | 950,836 | -0.54(-0.54%) |
Jul 16, 2014 | 99.26 | 99.47 | 98.89 | 99.17 | 1,002,600 | +0.31(+0.32%) |
Jul 15, 2014 | 98.65 | 99.12 | 98.31 | 98.86 | 1,166,694 | +0.31(+0.32%) |
Jul 14, 2014 | 98.63 | 98.98 | 98.45 | 98.54 | 736,382 | +0.26(+0.26%) |
Jul 11, 2014 | 98.48 | 98.62 | 97.71 | 98.28 | 556,894 | -0.38(-0.38%) |
Jul 10, 2014 | 98.26 | 98.86 | 97.94 | 98.66 | 715,903 | -0.23(-0.24%) |
Jul 09, 2014 | 99.32 | 99.48 | 98.30 | 98.89 | 711,359 | -0.12(-0.12%) |
Jul 08, 2014 | 98.80 | 99.12 | 98.59 | 99.01 | 908,961 | +0.11(+0.11%) |
Jul 07, 2014 | 98.83 | 99.10 | 98.13 | 98.90 | 882,207 | -0.30(-0.30%) |
Jul 03, 2014 | 99.63 | 99.20 | 99.20 | 99.20 | 657,107 | -0.02(-0.02%) |
Jul 02, 2014 | 99.71 | 100.31 | 98.97 | 99.21 | 761,770 | -0.81(-0.81%) |
Jul 01, 2014 | 100.19 | 100.69 | 99.44 | 100.02 | 1,336,768 | +0.17(+0.17%) |
Jun 30, 2014 | 97.74 | 100.06 | 97.47 | 99.85 | 2,395,784 | +2.43(+2.49%) |
Jun 27, 2014 | 95.82 | 97.53 | 95.82 | 97.42 | 1,565,117 | +1.23(+1.28%) |
Jun 26, 2014 | 96.41 | 96.41 | 95.34 | 96.19 | 1,311,062 | -0.17(-0.18%) |
Jun 25, 2014 | 96.22 | 96.94 | 95.98 | 96.36 | 960,830 | +0.24(+0.25%) |
Jun 24, 2014 | 97.16 | 97.55 | 96.07 | 96.12 | 1,067,035 | -1.02(-1.05%) |
Jun 23, 2014 | 97.67 | 97.73 | 96.80 | 97.14 | 892,068 | -0.32(-0.33%) |
Jun 20, 2014 | 97.50 | 97.75 | 97.24 | 97.47 | 1,161,940 | +0.27(+0.28%) |
Jun 19, 2014 | 97.24 | 97.48 | 96.95 | 97.20 | 734,965 | -0.04(-0.05%) |
Jun 18, 2014 | 96.65 | 97.35 | 95.88 | 97.24 | 1,084,341 | +0.56(+0.58%) |
Jun 17, 2014 | 96.52 | 97.20 | 96.13 | 96.68 | 853,578 | +0.04(+0.05%) |
Jun 16, 2014 | 96.69 | 96.89 | 96.01 | 96.63 | 857,086 | -0.36(-0.37%) |
Jun 13, 2014 | 96.85 | 97.11 | 96.21 | 96.99 | 557,604 | +0.08(+0.08%) |
Jun 12, 2014 | 97.41 | 98.00 | 96.61 | 96.91 | 698,297 | -0.89(-0.91%) |
Jun 11, 2014 | 98.01 | 98.30 | 97.57 | 97.80 | 557,136 | -0.65(-0.66%) |
Jun 10, 2014 | 98.33 | 98.63 | 97.97 | 98.45 | 964,080 | -0.25(-0.25%) |
Jun 06, 2014 | 98.43 | 99.02 | 98.16 | 98.70 | 543,428 | +0.48(+0.49%) |
Jun 05, 2014 | 98.37 | 98.59 | 97.20 | 98.22 | 726,399 | -0.16(-0.16%) |
Jun 04, 2014 | 97.25 | 98.43 | 96.83 | 98.38 | 773,870 | +0.76(+0.78%) |
Jun 03, 2014 | 97.33 | 98.09 | 97.29 | 97.62 | 676,567 | +0.08(+0.08%) |
Jun 02, 2014 | 97.61 | 97.92 | 96.98 | 97.54 | 546,748 | -0.13(-0.14%) |
May 30, 2014 | 97.27 | 97.80 | 96.96 | 97.67 | 818,041 | +0.46(+0.47%) |
May 29, 2014 | 96.92 | 97.33 | 96.18 | 97.22 | 748,276 | +0.49(+0.51%) |
May 28, 2014 | 97.24 | 97.49 | 96.62 | 96.73 | 868,602 | -0.50(-0.52%) |
May 27, 2014 | 96.96 | 97.67 | 96.67 | 97.23 | 870,325 | +0.57(+0.59%) |
May 23, 2014 | 96.34 | 96.65 | 96.65 | 96.65 | 497,690 | +0.39(+0.41%) |
May 22, 2014 | 96.52 | 96.63 | 96.11 | 96.26 | 463,003 | -0.15(-0.16%) |
May 21, 2014 | 95.55 | 96.71 | 95.50 | 96.41 | 749,321 | +0.99(+1.04%) |
May 20, 2014 | 95.85 | 96.14 | 95.18 | 95.42 | 910,582 | -0.47(-0.49%) |
May 19, 2014 | 94.32 | 96.19 | 94.32 | 95.89 | 982,193 | +1.17(+1.24%) |
May 16, 2014 | 94.65 | 94.80 | 93.84 | 94.72 | 1,367,992 | +0.07(+0.08%) |
May 15, 2014 | 95.14 | 95.29 | 93.94 | 94.65 | 1,403,581 | -0.35(-0.37%) |
May 14, 2014 | 94.50 | 95.50 | 94.35 | 95.00 | 1,018,126 | +0.45(+0.47%) |
May 13, 2014 | 94.60 | 94.97 | 94.36 | 94.55 | 919,687 | +0.10(+0.10%) |
May 12, 2014 | 94.12 | 94.58 | 93.85 | 94.45 | 864,723 | +0.75(+0.80%) |
May 09, 2014 | 93.45 | 94.02 | 93.06 | 93.70 | 788,580 | +0.22(+0.24%) |
May 08, 2014 | 93.87 | 94.55 | 93.03 | 93.48 | 773,150 | -0.55(-0.58%) |
May 07, 2014 | 93.79 | 94.15 | 93.29 | 94.02 | 909,661 | +0.72(+0.77%) |
May 06, 2014 | 93.95 | 93.98 | 93.18 | 93.31 | 958,556 | -0.89(-0.95%) |
May 05, 2014 | 93.39 | 94.39 | 92.95 | 94.20 | 1,050,309 | +0.72(+0.78%) |
May 02, 2014 | 93.48 | 94.23 | 93.30 | 93.48 | 1,014,760 | -0.10(-0.11%) |