Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 104.40 | 106.42 | 99.27 | 100.83 | 2,630 | -5.59(-5.26%) |
Jul 30, 2014 | 107.51 | 108.44 | 104.87 | 106.42 | 4,448 | -0.31(-0.29%) |
Jul 29, 2014 | 110.61 | 112.17 | 106.11 | 106.73 | 3,630 | -3.11(-2.83%) |
Jul 28, 2014 | 109.99 | 110.46 | 102.54 | 109.84 | 4,032 | +0.16(+0.14%) |
Jul 25, 2014 | 109.06 | 112.32 | 104.90 | 109.68 | 3,712 | -0.16(-0.14%) |
Jul 24, 2014 | 108.28 | 111.86 | 104.40 | 109.84 | 6,993 | +2.64(+2.46%) |
Jul 23, 2014 | 108.44 | 111.39 | 106.26 | 107.20 | 4,264 | -0.31(-0.29%) |
Jul 22, 2014 | 102.54 | 109.99 | 100.98 | 107.51 | 12,106 | +4.66(+4.53%) |
Jul 21, 2014 | 100.52 | 105.18 | 98.53 | 102.85 | 8,561 | +1.86(+1.85%) |
Jul 18, 2014 | 97.25 | 102.69 | 95.95 | 100.98 | 3,911 | +3.42(+3.50%) |
Jul 17, 2014 | 96.63 | 98.65 | 95.23 | 97.56 | 6,604 | +0.00(+0.00%) |
Jul 16, 2014 | 100.05 | 106.89 | 96.32 | 97.56 | 5,016 | -2.02(-2.03%) |
Jul 15, 2014 | 101.45 | 103.93 | 96.63 | 99.58 | 13,243 | -1.86(-1.84%) |
Jul 14, 2014 | 98.81 | 103.62 | 98.19 | 101.45 | 7,943 | +3.73(+3.82%) |
Jul 11, 2014 | 97.10 | 100.05 | 96.32 | 97.72 | 4,591 | +0.47(+0.48%) |
Jul 10, 2014 | 93.06 | 98.65 | 91.51 | 97.25 | 4,766 | +2.33(+2.46%) |
Jul 09, 2014 | 94.30 | 97.88 | 92.44 | 94.92 | 3,320 | +0.62(+0.66%) |
Jul 08, 2014 | 101.14 | 101.60 | 91.82 | 94.30 | 12,587 | -2.80(-2.88%) |
Jul 07, 2014 | 103.93 | 103.93 | 96.01 | 97.10 | 9,643 | -6.99(-6.72%) |
Jul 03, 2014 | 101.76 | 104.09 | 104.09 | 104.09 | 5,226 | +2.95(+2.92%) |
Jul 02, 2014 | 101.91 | 105.64 | 97.56 | 101.14 | 17,398 | -1.71(-1.66%) |
Jul 01, 2014 | 99.12 | 105.18 | 99.12 | 102.85 | 22,421 | +4.35(+4.42%) |
Jun 30, 2014 | 90.88 | 106.11 | 90.88 | 98.50 | 86,839 | +6.99(+7.64%) |
Jun 27, 2014 | 86.69 | 91.66 | 86.38 | 91.51 | 113,938 | +3.88(+4.43%) |
Jun 26, 2014 | 87.47 | 90.82 | 85.76 | 87.62 | 11,148 | +0.16(+0.18%) |
Jun 25, 2014 | 93.21 | 96.54 | 85.60 | 87.47 | 28,066 | -6.68(-7.10%) |
Jun 24, 2014 | 95.70 | 98.81 | 93.53 | 94.15 | 16,562 | -1.86(-1.94%) |
Jun 23, 2014 | 100.98 | 101.14 | 95.23 | 96.01 | 13,846 | -5.13(-5.07%) |
Jun 20, 2014 | 102.38 | 102.38 | 99.43 | 101.14 | 10,972 | -0.47(-0.46%) |
Jun 19, 2014 | 102.85 | 106.48 | 100.98 | 101.60 | 8,247 | -1.24(-1.21%) |
Jun 18, 2014 | 99.43 | 103.93 | 96.63 | 102.85 | 11,048 | +4.04(+4.09%) |
Jun 17, 2014 | 99.89 | 101.91 | 96.01 | 98.81 | 14,502 | -0.93(-0.93%) |
Jun 16, 2014 | 102.07 | 104.15 | 98.03 | 99.74 | 12,346 | -2.95(-2.87%) |
Jun 13, 2014 | 104.87 | 104.87 | 100.83 | 102.69 | 5,292 | -2.17(-2.07%) |
Jun 12, 2014 | 107.97 | 110.30 | 104.09 | 104.87 | 9,941 | -3.11(-2.88%) |
Jun 11, 2014 | 109.68 | 113.41 | 105.33 | 107.97 | 11,423 | -1.24(-1.14%) |
Jun 10, 2014 | 112.48 | 114.96 | 100.98 | 109.22 | 31,503 | +17.24(+18.75%) |
Jun 06, 2014 | 88.09 | 92.52 | 86.38 | 91.97 | 24,360 | +3.88(+4.41%) |
Jun 05, 2014 | 88.86 | 90.42 | 85.91 | 88.09 | 9,190 | -0.93(-1.05%) |
Jun 04, 2014 | 90.26 | 91.04 | 87.31 | 89.02 | 6,411 | -0.93(-1.04%) |
Jun 03, 2014 | 92.44 | 92.44 | 88.09 | 89.95 | 8,823 | -3.11(-3.34%) |
Jun 02, 2014 | 95.39 | 95.54 | 91.04 | 93.06 | 5,687 | -2.49(-2.60%) |
May 30, 2014 | 95.86 | 98.03 | 93.37 | 95.54 | 5,735 | -0.78(-0.81%) |
May 29, 2014 | 93.53 | 99.89 | 93.53 | 96.32 | 8,377 | +2.80(+2.99%) |
May 28, 2014 | 94.92 | 96.94 | 92.44 | 93.53 | 11,817 | -1.86(-1.95%) |
May 27, 2014 | 95.23 | 100.20 | 93.37 | 95.39 | 8,559 | +0.62(+0.66%) |
May 23, 2014 | 94.61 | 94.77 | 94.77 | 94.77 | 9,539 | +0.93(+0.99%) |
May 22, 2014 | 92.13 | 97.10 | 90.88 | 93.84 | 15,940 | +1.55(+1.68%) |
May 21, 2014 | 94.77 | 99.40 | 88.57 | 92.28 | 17,535 | -1.55(-1.66%) |
May 20, 2014 | 95.39 | 97.88 | 91.82 | 93.84 | 16,932 | -1.86(-1.95%) |
May 19, 2014 | 93.37 | 101.45 | 93.21 | 95.70 | 16,246 | +1.55(+1.65%) |
May 16, 2014 | 96.79 | 103.97 | 92.13 | 94.15 | 11,332 | -2.95(-3.04%) |
May 15, 2014 | 98.81 | 106.11 | 94.92 | 97.10 | 12,024 | -2.80(-2.80%) |
May 14, 2014 | 103.93 | 108.91 | 99.27 | 99.89 | 12,179 | -4.66(-4.46%) |
May 13, 2014 | 110.30 | 115.28 | 102.54 | 104.56 | 34,417 | -5.28(-4.81%) |
May 12, 2014 | 107.82 | 115.59 | 106.73 | 109.84 | 13,693 | +2.33(+2.17%) |
May 09, 2014 | 101.14 | 108.75 | 100.98 | 107.51 | 19,916 | +5.13(+5.01%) |
May 08, 2014 | 104.25 | 106.73 | 101.91 | 102.38 | 13,720 | -2.18(-2.08%) |
May 07, 2014 | 107.82 | 107.82 | 100.98 | 104.56 | 8,942 | -3.57(-3.31%) |
May 06, 2014 | 113.10 | 116.21 | 106.90 | 108.13 | 13,962 | -5.90(-5.18%) |
May 05, 2014 | 113.72 | 116.52 | 109.68 | 114.03 | 10,512 | -0.16(-0.14%) |
May 02, 2014 | 117.61 | 120.09 | 112.17 | 114.19 | 9,091 | -3.26(-2.78%) |