Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 92.13 | 92.83 | 90.91 | 91.71 | 5,198,845 | -1.63(-1.75%) |
Jul 30, 2014 | 93.64 | 94.32 | 92.83 | 93.34 | 2,569,412 | +0.44(+0.47%) |
Jul 29, 2014 | 92.79 | 93.57 | 92.32 | 92.90 | 3,467,500 | +0.27(+0.29%) |
Jul 28, 2014 | 93.59 | 93.96 | 91.60 | 92.63 | 2,985,932 | -0.61(-0.65%) |
Jul 25, 2014 | 93.54 | 93.75 | 92.26 | 93.24 | 3,628,759 | -0.50(-0.53%) |
Jul 24, 2014 | 94.40 | 94.99 | 93.31 | 93.74 | 3,368,109 | -0.61(-0.65%) |
Jul 23, 2014 | 94.85 | 95.20 | 94.05 | 94.35 | 2,836,131 | -0.29(-0.31%) |
Jul 22, 2014 | 94.21 | 95.39 | 93.92 | 94.64 | 4,518,027 | +0.94(+1.00%) |
Jul 21, 2014 | 94.39 | 94.40 | 92.76 | 93.70 | 5,102,879 | -0.82(-0.87%) |
Jul 18, 2014 | 93.69 | 95.59 | 92.25 | 94.52 | 8,918,515 | +1.31(+1.41%) |
Jul 17, 2014 | 99.98 | 100.00 | 91.83 | 93.21 | 29,589,792 | -14.62(-13.56%) |
Jul 16, 2014 | 106.74 | 108.77 | 105.64 | 107.83 | 7,030,482 | +2.27(+2.15%) |
Jul 15, 2014 | 105.90 | 107.13 | 104.52 | 105.56 | 3,775,300 | -0.03(-0.03%) |
Jul 14, 2014 | 105.58 | 106.16 | 105.11 | 105.59 | 2,447,570 | +0.62(+0.59%) |
Jul 11, 2014 | 104.04 | 105.90 | 103.55 | 104.97 | 2,989,133 | +1.20(+1.16%) |
Jul 10, 2014 | 103.02 | 104.20 | 102.50 | 103.77 | 2,096,409 | -0.48(-0.46%) |
Jul 09, 2014 | 104.64 | 105.24 | 103.47 | 104.25 | 1,875,104 | +0.00(+0.00%) |
Jul 08, 2014 | 106.00 | 106.01 | 101.70 | 104.25 | 4,394,665 | -2.15(-2.02%) |
Jul 07, 2014 | 106.41 | 106.80 | 105.66 | 106.40 | 1,850,588 | -0.36(-0.34%) |
Jul 03, 2014 | 106.76 | 106.76 | 106.76 | 0 | +0.76(+0.72%) | |
Jul 02, 2014 | 105.27 | 106.49 | 104.54 | 106.00 | 2,284,727 | +0.62(+0.59%) |
Jul 01, 2014 | 104.87 | 106.58 | 104.50 | 105.38 | 2,580,202 | +0.95(+0.91%) |
Jun 30, 2014 | 103.58 | 104.75 | 102.72 | 104.43 | 2,611,643 | +1.69(+1.64%) |
Jun 27, 2014 | 102.54 | 102.85 | 101.53 | 102.74 | 1,730,773 | +0.10(+0.10%) |
Jun 26, 2014 | 103.09 | 103.09 | 101.26 | 102.64 | 1,435,295 | -0.37(-0.36%) |
Jun 25, 2014 | 102.31 | 103.17 | 101.70 | 103.01 | 1,895,734 | +0.88(+0.86%) |
Jun 24, 2014 | 102.43 | 103.75 | 101.86 | 102.13 | 2,734,652 | +0.00(+0.00%) |
Jun 23, 2014 | 102.13 | 102.99 | 101.55 | 102.13 | 2,438,515 | +0.15(+0.15%) |
Jun 20, 2014 | 102.49 | 103.46 | 101.70 | 101.98 | 5,896,248 | -0.22(-0.22%) |
Jun 19, 2014 | 102.36 | 102.54 | 101.32 | 102.20 | 2,831,127 | -0.11(-0.11%) |
Jun 18, 2014 | 103.91 | 104.00 | 101.55 | 102.31 | 3,189,776 | -0.93(-0.90%) |
Jun 17, 2014 | 102.01 | 103.95 | 101.81 | 103.24 | 5,342,310 | +1.24(+1.22%) |
Jun 16, 2014 | 98.19 | 102.20 | 98.06 | 102.00 | 4,453,685 | +3.53(+3.58%) |
Jun 13, 2014 | 99.30 | 99.59 | 98.18 | 98.47 | 2,266,119 | -0.15(-0.15%) |
Jun 12, 2014 | 99.35 | 99.74 | 97.97 | 98.62 | 3,011,798 | -1.04(-1.04%) |
Jun 11, 2014 | 98.36 | 100.81 | 97.65 | 99.66 | 5,528,080 | +2.52(+2.59%) |
Jun 10, 2014 | 97.50 | 97.70 | 94.96 | 97.14 | 6,282,960 | -2.87(-2.87%) |
Jun 06, 2014 | 100.35 | 100.49 | 99.31 | 100.01 | 2,289,877 | +0.13(+0.13%) |
Jun 05, 2014 | 98.05 | 100.20 | 97.86 | 99.88 | 4,075,969 | +2.07(+2.12%) |
Jun 04, 2014 | 97.40 | 98.16 | 96.88 | 97.81 | 2,288,783 | +0.31(+0.32%) |
Jun 03, 2014 | 96.75 | 98.58 | 96.67 | 97.50 | 3,726,549 | +0.35(+0.36%) |
Jun 02, 2014 | 96.73 | 97.26 | 96.05 | 97.15 | 2,092,880 | +0.52(+0.54%) |
May 30, 2014 | 96.54 | 97.35 | 96.14 | 96.63 | 3,130,098 | +0.02(+0.02%) |
May 29, 2014 | 96.40 | 96.99 | 95.67 | 96.61 | 2,347,305 | +0.58(+0.60%) |
May 28, 2014 | 95.90 | 96.83 | 95.41 | 96.03 | 2,837,277 | +0.53(+0.55%) |
May 27, 2014 | 94.63 | 95.71 | 94.47 | 95.50 | 2,770,097 | +1.23(+1.30%) |
May 23, 2014 | 94.27 | 94.27 | 94.27 | 0 | +0.70(+0.75%) | |
May 22, 2014 | 92.47 | 94.01 | 92.47 | 93.57 | 1,965,874 | +0.85(+0.92%) |
May 21, 2014 | 92.11 | 93.17 | 91.96 | 92.72 | 2,788,954 | +1.35(+1.48%) |
May 20, 2014 | 91.69 | 92.26 | 90.65 | 91.37 | 2,132,319 | -0.24(-0.26%) |
May 19, 2014 | 90.73 | 91.97 | 90.63 | 91.61 | 2,356,597 | +0.62(+0.68%) |
May 16, 2014 | 88.58 | 91.41 | 88.29 | 90.99 | 3,718,080 | +2.67(+3.02%) |
May 15, 2014 | 90.04 | 90.44 | 87.68 | 88.32 | 3,820,490 | -1.57(-1.75%) |
May 14, 2014 | 91.18 | 91.31 | 89.57 | 89.89 | 2,569,728 | -1.20(-1.32%) |
May 13, 2014 | 91.23 | 92.14 | 90.65 | 91.09 | 2,475,927 | +0.16(+0.18%) |
May 12, 2014 | 89.76 | 91.24 | 89.26 | 90.93 | 3,238,262 | +2.09(+2.35%) |
May 09, 2014 | 88.15 | 88.96 | 87.33 | 88.84 | 3,149,231 | +0.23(+0.26%) |
May 08, 2014 | 87.57 | 90.46 | 87.50 | 88.61 | 5,276,925 | +1.65(+1.90%) |
May 07, 2014 | 86.06 | 87.62 | 84.70 | 86.96 | 4,457,890 | +0.70(+0.81%) |
May 06, 2014 | 86.71 | 87.65 | 85.75 | 86.26 | 2,711,136 | -0.60(-0.69%) |
May 05, 2014 | 85.90 | 87.10 | 85.83 | 86.86 | 3,037,002 | +1.22(+1.42%) |
May 02, 2014 | 85.35 | 86.56 | 85.05 | 85.64 | 2,886,254 | +0.59(+0.69%) |