Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 88.21 | 89.50 | 87.53 | 89.24 | 940,564 | -0.76(-0.84%) |
Jul 30, 2014 | 92.84 | 92.84 | 89.44 | 90.00 | 1,171,765 | -4.71(-4.97%) |
Jul 29, 2014 | 96.15 | 96.39 | 94.66 | 94.71 | 547,786 | -1.65(-1.71%) |
Jul 28, 2014 | 96.56 | 96.94 | 96.00 | 96.36 | 383,363 | -0.50(-0.52%) |
Jul 25, 2014 | 96.27 | 96.89 | 95.89 | 96.86 | 269,076 | -0.17(-0.18%) |
Jul 24, 2014 | 97.91 | 98.30 | 97.03 | 97.03 | 332,727 | -1.01(-1.03%) |
Jul 23, 2014 | 97.24 | 98.05 | 96.81 | 98.05 | 296,896 | +0.81(+0.84%) |
Jul 22, 2014 | 96.73 | 97.27 | 96.18 | 97.24 | 253,384 | +0.57(+0.59%) |
Jul 21, 2014 | 96.42 | 96.80 | 96.10 | 96.67 | 188,275 | -0.03(-0.03%) |
Jul 18, 2014 | 96.47 | 96.95 | 96.16 | 96.70 | 293,648 | +0.17(+0.18%) |
Jul 17, 2014 | 98.10 | 98.22 | 96.48 | 96.52 | 377,032 | -1.74(-1.77%) |
Jul 16, 2014 | 99.44 | 99.44 | 97.36 | 98.27 | 541,005 | -0.64(-0.65%) |
Jul 15, 2014 | 98.00 | 98.92 | 97.84 | 98.90 | 250,917 | +1.27(+1.30%) |
Jul 14, 2014 | 97.63 | 98.35 | 97.62 | 97.64 | 290,190 | +0.26(+0.26%) |
Jul 11, 2014 | 97.50 | 97.62 | 97.08 | 97.38 | 195,244 | -0.36(-0.36%) |
Jul 10, 2014 | 97.04 | 97.79 | 96.92 | 97.74 | 236,186 | -0.21(-0.21%) |
Jul 09, 2014 | 98.17 | 98.22 | 97.33 | 97.95 | 231,068 | -0.26(-0.26%) |
Jul 08, 2014 | 97.47 | 98.27 | 97.41 | 98.20 | 480,481 | +0.40(+0.41%) |
Jul 07, 2014 | 97.91 | 98.07 | 97.49 | 97.80 | 222,672 | -0.10(-0.10%) |
Jul 03, 2014 | 98.01 | 97.90 | 97.90 | 97.90 | 106,860 | +0.47(+0.48%) |
Jul 02, 2014 | 98.63 | 99.22 | 97.28 | 97.44 | 290,479 | -1.49(-1.50%) |
Jul 01, 2014 | 97.63 | 98.98 | 96.69 | 98.92 | 369,070 | +1.30(+1.33%) |
Jun 30, 2014 | 96.72 | 97.71 | 96.66 | 97.63 | 293,875 | +0.89(+0.91%) |
Jun 27, 2014 | 96.10 | 96.76 | 95.88 | 96.74 | 345,856 | +0.62(+0.65%) |
Jun 26, 2014 | 96.68 | 96.80 | 95.44 | 96.12 | 251,492 | -0.84(-0.87%) |
Jun 25, 2014 | 96.43 | 97.04 | 96.31 | 96.96 | 243,129 | +0.60(+0.62%) |
Jun 24, 2014 | 96.41 | 96.69 | 96.24 | 96.36 | 319,272 | -0.13(-0.13%) |
Jun 23, 2014 | 97.23 | 97.56 | 96.43 | 96.49 | 270,216 | -0.57(-0.59%) |
Jun 20, 2014 | 97.34 | 98.09 | 96.97 | 97.06 | 555,148 | -0.44(-0.45%) |
Jun 19, 2014 | 97.57 | 97.74 | 97.15 | 97.50 | 265,088 | -0.02(-0.02%) |
Jun 18, 2014 | 97.11 | 97.65 | 96.63 | 97.52 | 232,261 | +0.42(+0.43%) |
Jun 17, 2014 | 96.26 | 97.17 | 96.10 | 97.10 | 424,431 | +0.89(+0.93%) |
Jun 16, 2014 | 95.96 | 96.89 | 95.96 | 96.20 | 457,337 | -0.97(-1.00%) |
Jun 13, 2014 | 96.76 | 97.19 | 96.36 | 97.17 | 302,459 | +0.82(+0.85%) |
Jun 12, 2014 | 96.03 | 96.54 | 95.76 | 96.35 | 472,036 | +0.07(+0.08%) |
Jun 11, 2014 | 96.45 | 96.57 | 95.90 | 96.28 | 279,275 | -0.26(-0.26%) |
Jun 10, 2014 | 96.11 | 96.84 | 95.75 | 96.53 | 488,745 | +0.46(+0.48%) |
Jun 06, 2014 | 96.27 | 96.83 | 95.93 | 96.07 | 319,979 | -0.35(-0.36%) |
Jun 05, 2014 | 95.82 | 96.46 | 95.43 | 96.41 | 257,786 | +0.73(+0.76%) |
Jun 04, 2014 | 94.58 | 95.72 | 94.58 | 95.69 | 299,759 | +1.01(+1.07%) |
Jun 03, 2014 | 94.42 | 95.06 | 94.10 | 94.68 | 314,525 | -0.05(-0.05%) |
Jun 02, 2014 | 94.86 | 95.40 | 94.27 | 94.72 | 281,279 | -0.06(-0.07%) |
May 30, 2014 | 94.54 | 95.11 | 94.08 | 94.79 | 529,576 | +0.17(+0.18%) |
May 29, 2014 | 93.92 | 94.86 | 93.78 | 94.61 | 336,853 | +0.59(+0.63%) |
May 28, 2014 | 93.87 | 94.23 | 93.68 | 94.02 | 341,498 | +0.14(+0.15%) |
May 27, 2014 | 93.62 | 93.98 | 93.27 | 93.88 | 421,654 | +0.39(+0.42%) |
May 23, 2014 | 93.42 | 93.49 | 93.49 | 93.49 | 235,407 | +0.19(+0.20%) |
May 22, 2014 | 93.17 | 93.56 | 92.86 | 93.30 | 233,326 | +0.15(+0.16%) |
May 21, 2014 | 92.99 | 93.21 | 92.61 | 93.16 | 180,453 | +0.64(+0.69%) |
May 20, 2014 | 92.52 | 92.69 | 92.01 | 92.52 | 342,755 | +0.10(+0.11%) |
May 19, 2014 | 91.61 | 92.58 | 91.61 | 92.42 | 307,291 | +0.44(+0.47%) |
May 16, 2014 | 91.22 | 92.02 | 91.05 | 91.98 | 430,176 | +0.83(+0.91%) |
May 15, 2014 | 90.99 | 91.46 | 90.44 | 91.16 | 499,066 | +0.07(+0.08%) |
May 14, 2014 | 92.62 | 92.62 | 91.03 | 91.08 | 314,718 | -1.44(-1.55%) |
May 13, 2014 | 91.73 | 92.58 | 91.00 | 92.52 | 784,712 | +0.88(+0.96%) |
May 12, 2014 | 92.50 | 93.15 | 91.48 | 91.64 | 747,933 | -0.62(-0.67%) |
May 09, 2014 | 93.04 | 93.29 | 92.14 | 92.26 | 825,988 | -1.79(-1.91%) |
May 08, 2014 | 93.85 | 94.86 | 93.83 | 94.05 | 559,879 | +0.04(+0.04%) |
May 07, 2014 | 92.71 | 94.12 | 92.71 | 94.01 | 603,907 | +1.65(+1.78%) |
May 06, 2014 | 92.17 | 92.76 | 91.89 | 92.37 | 438,543 | +0.08(+0.09%) |
May 05, 2014 | 92.70 | 93.13 | 92.03 | 92.28 | 385,494 | -1.09(-1.17%) |
May 02, 2014 | 92.06 | 93.55 | 92.06 | 93.38 | 587,386 | +1.04(+1.12%) |