Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 95.11 | 95.76 | 94.90 | 95.11 | 3,057,701 | -0.52(-0.54%) |
Jul 30, 2014 | 96.12 | 96.35 | 95.03 | 95.63 | 2,511,784 | -0.58(-0.61%) |
Jul 29, 2014 | 96.23 | 96.78 | 95.91 | 96.21 | 3,145,685 | +1.44(+1.52%) |
Jul 28, 2014 | 95.03 | 95.21 | 94.52 | 94.77 | 1,733,434 | -0.35(-0.37%) |
Jul 25, 2014 | 95.45 | 95.51 | 94.73 | 95.12 | 1,914,761 | -0.48(-0.50%) |
Jul 24, 2014 | 95.08 | 95.71 | 95.04 | 95.59 | 1,671,446 | +0.44(+0.47%) |
Jul 23, 2014 | 95.00 | 95.29 | 94.89 | 95.15 | 1,422,701 | +0.03(+0.03%) |
Jul 22, 2014 | 94.90 | 95.51 | 94.75 | 95.12 | 2,186,171 | +0.41(+0.44%) |
Jul 21, 2014 | 95.02 | 95.41 | 94.56 | 94.70 | 1,648,291 | -0.57(-0.59%) |
Jul 18, 2014 | 94.93 | 95.32 | 94.36 | 95.27 | 2,664,703 | +0.77(+0.81%) |
Jul 17, 2014 | 94.96 | 95.11 | 94.33 | 94.50 | 1,769,535 | -0.86(-0.90%) |
Jul 16, 2014 | 95.55 | 95.84 | 95.21 | 95.36 | 1,892,281 | +0.02(+0.03%) |
Jul 15, 2014 | 95.61 | 95.68 | 94.82 | 95.34 | 3,254,796 | +0.37(+0.39%) |
Jul 14, 2014 | 95.65 | 95.88 | 94.91 | 94.96 | 2,092,924 | -0.53(-0.55%) |
Jul 11, 2014 | 95.59 | 95.68 | 94.75 | 95.49 | 2,082,214 | -0.06(-0.06%) |
Jul 10, 2014 | 95.08 | 96.00 | 95.08 | 95.55 | 2,786,409 | +0.13(+0.14%) |
Jul 09, 2014 | 94.84 | 95.47 | 94.76 | 95.42 | 2,867,124 | +0.66(+0.70%) |
Jul 08, 2014 | 93.94 | 94.91 | 93.67 | 94.76 | 3,202,236 | +0.92(+0.98%) |
Jul 07, 2014 | 93.85 | 93.97 | 93.48 | 93.84 | 1,954,746 | -0.02(-0.03%) |
Jul 03, 2014 | 93.47 | 93.86 | 93.86 | 93.86 | 1,209,839 | +0.48(+0.52%) |
Jul 02, 2014 | 92.97 | 93.51 | 92.97 | 93.38 | 1,390,531 | +0.25(+0.27%) |
Jul 01, 2014 | 93.21 | 93.34 | 92.69 | 93.13 | 1,861,432 | +0.23(+0.24%) |
Jun 30, 2014 | 93.27 | 93.65 | 92.85 | 92.90 | 1,718,723 | -0.27(-0.29%) |
Jun 27, 2014 | 93.28 | 93.38 | 92.78 | 93.17 | 3,070,838 | -0.12(-0.13%) |
Jun 26, 2014 | 93.77 | 93.98 | 93.00 | 93.29 | 1,545,417 | -0.51(-0.54%) |
Jun 25, 2014 | 93.58 | 93.94 | 93.32 | 93.80 | 1,450,591 | -0.03(-0.03%) |
Jun 24, 2014 | 93.20 | 93.99 | 92.84 | 93.83 | 2,363,294 | +0.88(+0.95%) |
Jun 23, 2014 | 92.93 | 93.03 | 92.38 | 92.95 | 1,860,702 | -0.11(-0.12%) |
Jun 20, 2014 | 94.10 | 94.10 | 92.85 | 93.06 | 3,676,994 | -0.73(-0.77%) |
Jun 19, 2014 | 94.04 | 94.05 | 93.40 | 93.79 | 2,027,541 | -0.01(-0.01%) |
Jun 18, 2014 | 93.31 | 93.85 | 92.83 | 93.80 | 2,611,566 | +0.66(+0.71%) |
Jun 17, 2014 | 93.10 | 93.41 | 92.89 | 93.14 | 1,866,109 | +0.02(+0.02%) |
Jun 16, 2014 | 93.03 | 93.14 | 92.73 | 93.12 | 1,831,135 | +0.10(+0.11%) |
Jun 13, 2014 | 93.34 | 93.34 | 92.51 | 93.01 | 1,524,783 | -0.11(-0.12%) |
Jun 12, 2014 | 93.68 | 93.93 | 92.83 | 93.13 | 1,763,713 | -0.65(-0.69%) |
Jun 11, 2014 | 93.95 | 94.34 | 93.56 | 93.77 | 1,379,295 | -0.69(-0.73%) |
Jun 10, 2014 | 94.68 | 94.97 | 94.31 | 94.47 | 1,309,585 | -0.91(-0.96%) |
Jun 06, 2014 | 94.94 | 95.39 | 94.85 | 95.38 | 2,069,557 | +0.39(+0.41%) |
Jun 05, 2014 | 94.39 | 95.14 | 94.16 | 94.99 | 3,226,680 | +1.16(+1.24%) |
Jun 04, 2014 | 93.01 | 93.97 | 92.99 | 93.83 | 1,602,766 | +0.65(+0.69%) |
Jun 03, 2014 | 93.15 | 93.58 | 92.99 | 93.18 | 1,397,221 | -0.14(-0.15%) |
Jun 02, 2014 | 93.45 | 93.69 | 93.21 | 93.32 | 1,340,701 | -0.27(-0.29%) |
May 30, 2014 | 92.46 | 93.65 | 91.97 | 93.60 | 3,250,683 | +1.52(+1.65%) |
May 29, 2014 | 92.43 | 92.93 | 91.57 | 92.08 | 3,674,798 | -0.08(-0.09%) |
May 28, 2014 | 91.97 | 92.73 | 91.93 | 92.16 | 2,951,403 | +0.30(+0.32%) |
May 27, 2014 | 92.77 | 92.95 | 91.66 | 91.86 | 3,187,937 | -0.86(-0.93%) |
May 23, 2014 | 92.83 | 92.72 | 92.72 | 92.72 | 1,363,920 | +0.22(+0.24%) |
May 22, 2014 | 92.39 | 92.77 | 92.29 | 92.51 | 834,914 | +0.12(+0.13%) |
May 21, 2014 | 92.85 | 93.03 | 92.09 | 92.39 | 2,122,572 | -0.49(-0.53%) |
May 20, 2014 | 93.41 | 93.67 | 92.76 | 92.88 | 2,617,950 | -1.00(-1.07%) |
May 19, 2014 | 92.85 | 94.02 | 92.67 | 93.88 | 2,725,879 | +0.61(+0.66%) |
May 16, 2014 | 92.43 | 93.43 | 92.26 | 93.26 | 2,660,509 | +1.02(+1.10%) |
May 15, 2014 | 92.58 | 92.61 | 91.66 | 92.25 | 2,325,323 | -0.63(-0.68%) |
May 14, 2014 | 93.36 | 93.66 | 92.66 | 92.88 | 1,553,585 | -0.65(-0.69%) |
May 13, 2014 | 93.55 | 93.78 | 93.36 | 93.53 | 1,519,531 | -0.18(-0.19%) |
May 12, 2014 | 93.12 | 94.03 | 92.96 | 93.70 | 2,396,699 | +0.90(+0.97%) |
May 09, 2014 | 92.13 | 93.03 | 91.93 | 92.80 | 2,430,278 | +0.53(+0.58%) |
May 08, 2014 | 90.95 | 92.34 | 90.86 | 92.27 | 3,162,206 | +2.21(+2.46%) |
May 07, 2014 | 90.74 | 90.95 | 89.76 | 90.06 | 3,659,094 | -0.68(-0.75%) |
May 06, 2014 | 91.91 | 92.08 | 90.70 | 90.74 | 2,348,675 | -1.34(-1.45%) |
May 05, 2014 | 92.54 | 92.54 | 91.63 | 92.08 | 1,693,770 | -0.53(-0.57%) |
May 02, 2014 | 93.41 | 93.41 | 92.54 | 92.61 | 1,642,656 | -0.33(-0.35%) |