Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 108.10 | 108.74 | 106.54 | 106.73 | 376,423 | -2.39(-2.19%) |
Jul 30, 2014 | 107.72 | 109.54 | 107.35 | 109.12 | 328,669 | +1.84(+1.72%) |
Jul 29, 2014 | 107.09 | 108.72 | 107.09 | 107.28 | 233,595 | +0.23(+0.22%) |
Jul 28, 2014 | 108.09 | 108.40 | 106.64 | 107.04 | 246,703 | -1.18(-1.09%) |
Jul 25, 2014 | 107.35 | 108.54 | 107.18 | 108.23 | 217,874 | +0.83(+0.78%) |
Jul 24, 2014 | 107.43 | 108.03 | 106.86 | 107.39 | 124,482 | -0.05(-0.05%) |
Jul 23, 2014 | 108.30 | 108.30 | 106.81 | 107.44 | 150,399 | -0.60(-0.56%) |
Jul 22, 2014 | 107.92 | 108.53 | 107.40 | 108.04 | 253,053 | +0.72(+0.67%) |
Jul 21, 2014 | 107.94 | 107.97 | 106.57 | 107.33 | 289,009 | -1.12(-1.04%) |
Jul 18, 2014 | 107.31 | 108.69 | 107.25 | 108.45 | 315,834 | +1.37(+1.28%) |
Jul 17, 2014 | 107.67 | 108.26 | 106.89 | 107.08 | 306,063 | -0.78(-0.73%) |
Jul 16, 2014 | 107.89 | 108.05 | 106.95 | 107.87 | 321,177 | +0.26(+0.24%) |
Jul 15, 2014 | 107.33 | 108.34 | 106.95 | 107.61 | 237,126 | +0.52(+0.48%) |
Jul 14, 2014 | 107.73 | 108.20 | 106.67 | 107.09 | 244,232 | +0.27(+0.25%) |
Jul 11, 2014 | 106.95 | 107.60 | 106.60 | 106.82 | 373,312 | -0.03(-0.03%) |
Jul 10, 2014 | 105.84 | 107.45 | 105.61 | 106.85 | 448,465 | -0.58(-0.54%) |
Jul 09, 2014 | 107.00 | 107.92 | 106.66 | 107.43 | 280,507 | +0.44(+0.41%) |
Jul 08, 2014 | 107.76 | 108.09 | 106.60 | 107.00 | 285,011 | -1.05(-0.97%) |
Jul 07, 2014 | 108.53 | 108.95 | 107.35 | 108.04 | 232,270 | -0.97(-0.89%) |
Jul 03, 2014 | 107.93 | 109.01 | 109.01 | 109.01 | 142,983 | +1.12(+1.04%) |
Jul 02, 2014 | 108.41 | 108.45 | 106.89 | 107.89 | 334,215 | -0.60(-0.55%) |
Jul 01, 2014 | 107.36 | 109.34 | 107.28 | 108.49 | 447,442 | +1.59(+1.49%) |
Jun 30, 2014 | 107.02 | 107.28 | 106.34 | 106.90 | 280,242 | -0.06(-0.06%) |
Jun 27, 2014 | 106.53 | 107.10 | 106.53 | 106.96 | 610,042 | +0.23(+0.22%) |
Jun 26, 2014 | 106.94 | 107.19 | 106.44 | 106.72 | 379,972 | -0.01(-0.01%) |
Jun 25, 2014 | 106.16 | 107.25 | 105.98 | 106.73 | 399,542 | +0.12(+0.11%) |
Jun 24, 2014 | 106.28 | 107.02 | 106.25 | 106.62 | 523,202 | +0.03(+0.03%) |
Jun 23, 2014 | 104.49 | 106.80 | 104.49 | 106.59 | 615,922 | +2.24(+2.15%) |
Jun 20, 2014 | 103.30 | 104.73 | 103.27 | 104.35 | 937,771 | +1.07(+1.03%) |
Jun 19, 2014 | 103.08 | 103.69 | 102.33 | 103.28 | 213,898 | +0.19(+0.19%) |
Jun 18, 2014 | 102.63 | 103.26 | 101.94 | 103.09 | 243,040 | +0.52(+0.51%) |
Jun 17, 2014 | 100.99 | 102.92 | 100.98 | 102.56 | 287,582 | +1.28(+1.26%) |
Jun 16, 2014 | 101.19 | 101.74 | 100.65 | 101.28 | 252,085 | +0.46(+0.45%) |
Jun 13, 2014 | 100.09 | 101.10 | 99.73 | 100.83 | 301,244 | +0.74(+0.74%) |
Jun 12, 2014 | 100.59 | 100.65 | 99.76 | 100.09 | 281,765 | -0.50(-0.50%) |
Jun 11, 2014 | 100.11 | 100.95 | 99.82 | 100.59 | 319,427 | -0.08(-0.08%) |
Jun 10, 2014 | 102.25 | 102.25 | 100.14 | 100.67 | 462,170 | -2.50(-2.43%) |
Jun 06, 2014 | 101.52 | 103.41 | 101.35 | 103.17 | 301,094 | +2.07(+2.04%) |
Jun 05, 2014 | 99.62 | 101.76 | 99.13 | 101.11 | 330,707 | +1.48(+1.49%) |
Jun 04, 2014 | 99.23 | 100.77 | 99.07 | 99.62 | 252,243 | +0.44(+0.44%) |
Jun 03, 2014 | 99.48 | 99.70 | 98.72 | 99.19 | 223,400 | -0.61(-0.61%) |
Jun 02, 2014 | 100.84 | 100.86 | 99.55 | 99.80 | 377,446 | -0.36(-0.36%) |
May 30, 2014 | 101.37 | 101.37 | 99.59 | 100.16 | 362,069 | -1.34(-1.32%) |
May 29, 2014 | 100.63 | 101.70 | 100.44 | 101.50 | 241,549 | +0.88(+0.88%) |
May 28, 2014 | 103.65 | 103.74 | 100.58 | 100.61 | 443,047 | -2.92(-2.82%) |
May 27, 2014 | 101.39 | 103.67 | 100.82 | 103.53 | 397,489 | +1.84(+1.81%) |
May 23, 2014 | 101.92 | 101.69 | 101.69 | 101.69 | 214,836 | -0.76(-0.74%) |
May 22, 2014 | 100.77 | 102.51 | 100.20 | 102.45 | 179,201 | +1.55(+1.54%) |
May 21, 2014 | 100.71 | 101.49 | 99.98 | 100.89 | 222,978 | +0.83(+0.83%) |
May 20, 2014 | 101.68 | 102.25 | 99.43 | 100.06 | 276,196 | -1.49(-1.47%) |
May 19, 2014 | 100.16 | 101.92 | 100.06 | 101.55 | 252,906 | +1.16(+1.15%) |
May 16, 2014 | 100.95 | 100.95 | 99.65 | 100.40 | 434,755 | -0.50(-0.50%) |
May 15, 2014 | 102.34 | 102.34 | 100.51 | 100.90 | 429,478 | -1.46(-1.43%) |
May 14, 2014 | 104.15 | 104.15 | 102.26 | 102.37 | 345,359 | -1.73(-1.66%) |
May 13, 2014 | 105.17 | 105.27 | 103.17 | 104.09 | 284,716 | -0.94(-0.90%) |
May 12, 2014 | 104.40 | 105.34 | 103.97 | 105.04 | 316,434 | +1.19(+1.15%) |
May 09, 2014 | 103.03 | 103.86 | 102.52 | 103.84 | 213,926 | +0.69(+0.67%) |
May 08, 2014 | 103.17 | 104.49 | 102.58 | 103.15 | 283,739 | -0.02(-0.02%) |
May 07, 2014 | 101.83 | 103.23 | 100.73 | 103.17 | 358,437 | +1.67(+1.64%) |
May 06, 2014 | 102.57 | 102.78 | 101.48 | 101.50 | 380,569 | -1.15(-1.12%) |
May 05, 2014 | 103.02 | 103.02 | 102.00 | 102.65 | 286,940 | -0.66(-0.64%) |
May 02, 2014 | 102.81 | 104.04 | 102.62 | 103.31 | 515,934 | -0.02(-0.02%) |