Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 83.86 | 84.12 | 83.35 | 83.35 | 10,935 | -2.75(-3.19%) |
Jul 30, 2014 | 85.98 | 86.32 | 85.96 | 86.10 | 20,824 | -0.43(-0.50%) |
Jul 29, 2014 | 86.89 | 87.00 | 86.42 | 86.53 | 50,346 | -0.15(-0.17%) |
Jul 28, 2014 | 86.62 | 86.68 | 28,053 | +0.45(+0.52%) | ||
Jul 25, 2014 | 86.44 | 86.44 | 85.95 | 86.23 | 20,315 | -0.08(-0.09%) |
Jul 24, 2014 | 86.39 | 86.56 | 86.17 | 86.31 | 11,650 | -0.88(-1.01%) |
Jul 23, 2014 | 86.81 | 87.26 | 86.81 | 87.19 | 11,869 | +0.08(+0.09%) |
Jul 22, 2014 | 86.65 | 87.14 | 86.65 | 87.11 | 10,489 | +0.73(+0.85%) |
Jul 21, 2014 | 86.10 | 86.41 | 86.10 | 86.38 | 10,918 | -0.23(-0.27%) |
Jul 18, 2014 | 86.21 | 86.63 | 86.21 | 86.61 | 8,768 | +0.01(+0.01%) |
Jul 17, 2014 | 87.35 | 87.35 | 86.50 | 86.60 | 12,087 | -0.10(-0.12%) |
Jul 16, 2014 | 86.61 | 86.77 | 86.61 | 86.70 | 14,531 | +0.05(+0.06%) |
Jul 15, 2014 | 86.32 | 86.65 | 86.24 | 86.65 | 7,168 | +0.50(+0.58%) |
Jul 14, 2014 | 86.07 | 86.20 | 85.98 | 86.15 | 8,005 | +0.28(+0.33%) |
Jul 11, 2014 | 85.44 | 85.99 | 85.44 | 85.87 | 12,764 | +0.17(+0.20%) |
Jul 10, 2014 | 85.00 | 85.78 | 85.00 | 85.70 | 8,557 | -1.90(-2.17%) |
Jul 09, 2014 | 86.80 | 87.63 | 86.80 | 87.60 | 15,371 | +0.52(+0.60%) |
Jul 08, 2014 | 86.98 | 87.08 | 86.89 | 87.08 | 12,065 | +0.38(+0.44%) |
Jul 07, 2014 | 87.12 | 87.12 | 86.60 | 86.70 | 9,991 | -0.30(-0.34%) |
Jul 03, 2014 | 87.00 | 87.00 | 87.00 | 0 | +0.20(+0.23%) | |
Jul 02, 2014 | 86.60 | 87.00 | 86.60 | 86.80 | 5,439 | +0.30(+0.35%) |
Jul 01, 2014 | 86.10 | 86.55 | 86.10 | 86.50 | 16,691 | +2.14(+2.54%) |
Jun 30, 2014 | 84.32 | 84.36 | 84.06 | 84.36 | 14,100 | +1.23(+1.48%) |
Jun 27, 2014 | 82.85 | 83.15 | 82.85 | 83.13 | 8,170 | -0.38(-0.46%) |
Jun 26, 2014 | 83.33 | 83.74 | 83.33 | 83.51 | 13,508 | -0.49(-0.58%) |
Jun 25, 2014 | 83.50 | 84.00 | 83.38 | 84.00 | 11,683 | +0.60(+0.72%) |
Jun 24, 2014 | 83.53 | 84.05 | 83.24 | 83.40 | 32,687 | +0.32(+0.39%) |
Jun 23, 2014 | 83.09 | 83.10 | 82.93 | 83.08 | 10,204 | -0.88(-1.05%) |
Jun 20, 2014 | 83.79 | 84.00 | 83.79 | 83.96 | 10,270 | +0.31(+0.37%) |
Jun 19, 2014 | 83.75 | 83.94 | 83.52 | 83.65 | 23,657 | +2.16(+2.66%) |
Jun 18, 2014 | 81.14 | 81.50 | 80.72 | 81.49 | 13,672 | +0.83(+1.02%) |
Jun 17, 2014 | 80.64 | 80.75 | 80.58 | 80.66 | 11,311 | +0.00(+0.00%) |
Jun 16, 2014 | 80.64 | 80.66 | 80.49 | 80.66 | 11,192 | -0.64(-0.79%) |
Jun 13, 2014 | 81.31 | 81.39 | 80.99 | 81.30 | 17,550 | +0.50(+0.62%) |
Jun 12, 2014 | 81.14 | 81.25 | 80.69 | 80.80 | 10,071 | -0.26(-0.32%) |
Jun 11, 2014 | 81.22 | 81.22 | 80.90 | 81.06 | 8,731 | -1.18(-1.43%) |
Jun 10, 2014 | 80.50 | 83.00 | 80.31 | 82.24 | 18,479 | -0.12(-0.15%) |
Jun 06, 2014 | 82.02 | 82.41 | 82.00 | 82.36 | 14,626 | -0.59(-0.71%) |
Jun 05, 2014 | 82.40 | 82.95 | 82.33 | 82.95 | 10,627 | +1.32(+1.62%) |
Jun 04, 2014 | 81.13 | 81.63 | 81.13 | 81.63 | 16,705 | +0.47(+0.59%) |
Jun 03, 2014 | 81.23 | 81.23 | 80.79 | 81.16 | 17,305 | -0.14(-0.18%) |
Jun 02, 2014 | 80.97 | 81.30 | 80.71 | 81.30 | 9,805 | +0.92(+1.14%) |
May 30, 2014 | 80.27 | 80.60 | 80.27 | 80.38 | 8,923 | -0.11(-0.14%) |
May 29, 2014 | 80.38 | 80.49 | 80.05 | 80.49 | 11,567 | +0.42(+0.53%) |
May 28, 2014 | 80.25 | 80.57 | 79.90 | 80.07 | 14,330 | -0.53(-0.66%) |
May 27, 2014 | 80.70 | 80.71 | 80.41 | 80.60 | 28,806 | -0.39(-0.48%) |
May 23, 2014 | 80.99 | 80.99 | 80.99 | 0 | +2.29(+2.91%) | |
May 22, 2014 | 78.30 | 78.75 | 78.30 | 78.70 | 11,635 | +0.06(+0.08%) |
May 21, 2014 | 77.99 | 78.70 | 77.99 | 78.64 | 10,047 | +0.63(+0.81%) |
May 20, 2014 | 77.93 | 78.25 | 77.64 | 78.01 | 15,141 | +0.36(+0.46%) |
May 19, 2014 | 77.25 | 77.70 | 77.16 | 77.65 | 13,242 | +1.06(+1.38%) |
May 16, 2014 | 76.31 | 76.59 | 76.11 | 76.59 | 42,580 | -0.25(-0.33%) |
May 15, 2014 | 77.25 | 77.35 | 76.50 | 76.84 | 21,745 | -2.16(-2.73%) |
May 14, 2014 | 79.32 | 79.32 | 78.82 | 79.00 | 19,341 | -0.09(-0.11%) |
May 13, 2014 | 78.69 | 79.09 | 78.69 | 79.09 | 12,375 | +0.28(+0.36%) |
May 12, 2014 | 78.61 | 78.81 | 78.24 | 78.81 | 12,940 | +0.19(+0.24%) |
May 09, 2014 | 78.75 | 78.86 | 78.55 | 78.62 | 69,365 | +0.35(+0.45%) |
May 08, 2014 | 78.73 | 78.73 | 78.25 | 78.27 | 6,809 | -0.11(-0.14%) |
May 07, 2014 | 78.09 | 78.65 | 78.09 | 78.38 | 12,772 | -0.37(-0.47%) |
May 06, 2014 | 79.53 | 79.53 | 78.58 | 78.75 | 12,127 | -0.35(-0.44%) |
May 05, 2014 | 78.94 | 79.12 | 78.75 | 79.10 | 15,936 | +0.00(+0.00%) |
May 02, 2014 | 79.20 | 79.34 | 78.88 | 79.10 | 16,373 | -0.50(-0.63%) |