Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 96.97 | 96.97 | 95.19 | 95.34 | 39,939 | -2.11(-2.17%) |
Jul 30, 2014 | 98.24 | 98.24 | 96.49 | 97.45 | 39,629 | +0.04(+0.04%) |
Jul 29, 2014 | 97.88 | 97.88 | 97.05 | 97.42 | 34,699 | -0.43(-0.44%) |
Jul 28, 2014 | 96.93 | 97.88 | 96.90 | 97.85 | 23,919 | +0.98(+1.02%) |
Jul 25, 2014 | 96.31 | 96.99 | 96.29 | 96.87 | 62,573 | -0.47(-0.48%) |
Jul 24, 2014 | 97.27 | 97.70 | 97.19 | 97.33 | 140,909 | +0.18(+0.19%) |
Jul 23, 2014 | 97.40 | 97.61 | 96.79 | 97.15 | 18,205 | -0.13(-0.13%) |
Jul 22, 2014 | 97.06 | 97.82 | 96.71 | 97.28 | 37,694 | +1.03(+1.07%) |
Jul 21, 2014 | 96.61 | 96.61 | 95.81 | 96.25 | 19,231 | -0.60(-0.62%) |
Jul 18, 2014 | 96.18 | 96.85 | 95.57 | 96.85 | 24,518 | +0.93(+0.97%) |
Jul 17, 2014 | 95.55 | 97.51 | 95.55 | 95.92 | 23,943 | +0.12(+0.12%) |
Jul 16, 2014 | 95.95 | 96.10 | 95.61 | 95.80 | 21,906 | +0.79(+0.83%) |
Jul 15, 2014 | 95.40 | 95.84 | 94.91 | 95.02 | 67,190 | -0.29(-0.30%) |
Jul 14, 2014 | 95.03 | 95.50 | 95.02 | 95.30 | 18,804 | +0.78(+0.83%) |
Jul 11, 2014 | 94.42 | 94.67 | 93.96 | 94.52 | 6,405 | +0.19(+0.20%) |
Jul 10, 2014 | 93.69 | 94.66 | 92.87 | 94.33 | 20,762 | -0.34(-0.36%) |
Jul 09, 2014 | 94.56 | 94.76 | 94.11 | 94.67 | 8,652 | +0.40(+0.43%) |
Jul 08, 2014 | 95.75 | 95.75 | 93.86 | 94.26 | 14,847 | -0.98(-1.03%) |
Jul 07, 2014 | 96.43 | 96.43 | 95.01 | 95.25 | 19,650 | -1.20(-1.24%) |
Jul 03, 2014 | 96.13 | 96.44 | 96.44 | 96.44 | 18,271 | +0.47(+0.49%) |
Jul 02, 2014 | 95.12 | 95.97 | 94.73 | 95.97 | 13,005 | +0.78(+0.82%) |
Jul 01, 2014 | 94.85 | 95.65 | 94.85 | 95.19 | 68,672 | +0.65(+0.69%) |
Jun 30, 2014 | 94.58 | 94.82 | 94.40 | 94.54 | 22,790 | -0.07(-0.08%) |
Jun 27, 2014 | 94.00 | 94.63 | 93.70 | 94.61 | 5,206 | +0.34(+0.36%) |
Jun 26, 2014 | 94.93 | 94.93 | 93.73 | 94.27 | 17,089 | -0.69(-0.73%) |
Jun 25, 2014 | 94.08 | 94.96 | 94.01 | 94.96 | 13,324 | +0.63(+0.66%) |
Jun 24, 2014 | 95.12 | 95.26 | 94.31 | 94.34 | 10,969 | -0.76(-0.80%) |
Jun 23, 2014 | 94.92 | 95.15 | 94.71 | 95.09 | 14,272 | +0.17(+0.17%) |
Jun 20, 2014 | 94.40 | 94.99 | 94.39 | 94.93 | 9,525 | +0.73(+0.77%) |
Jun 19, 2014 | 93.71 | 94.27 | 93.48 | 94.20 | 18,397 | +0.64(+0.69%) |
Jun 18, 2014 | 93.34 | 93.56 | 92.67 | 93.56 | 13,287 | +0.22(+0.24%) |
Jun 17, 2014 | 93.20 | 93.63 | 93.20 | 93.34 | 28,123 | -0.11(-0.12%) |
Jun 16, 2014 | 93.61 | 94.03 | 93.29 | 93.45 | 29,054 | -0.37(-0.39%) |
Jun 13, 2014 | 93.35 | 93.83 | 93.21 | 93.82 | 16,211 | +0.01(+0.01%) |
Jun 12, 2014 | 94.41 | 94.41 | 93.55 | 93.81 | 29,323 | -0.46(-0.49%) |
Jun 11, 2014 | 94.30 | 94.45 | 93.82 | 94.27 | 16,942 | -0.14(-0.15%) |
Jun 10, 2014 | 94.32 | 94.41 | 93.74 | 94.40 | 16,973 | -0.12(-0.13%) |
Jun 06, 2014 | 94.59 | 94.91 | 94.49 | 94.52 | 42,206 | +0.26(+0.27%) |
Jun 05, 2014 | 94.33 | 94.80 | 93.54 | 94.27 | 23,218 | +0.53(+0.57%) |
Jun 04, 2014 | 93.02 | 93.74 | 92.99 | 93.73 | 14,273 | +0.68(+0.73%) |
Jun 03, 2014 | 92.43 | 93.17 | 92.26 | 93.05 | 62,415 | +0.53(+0.58%) |
Jun 02, 2014 | 92.82 | 92.82 | 91.99 | 92.52 | 143,733 | -0.04(-0.04%) |
May 30, 2014 | 92.65 | 92.94 | 92.47 | 92.56 | 264,019 | -0.15(-0.16%) |
May 29, 2014 | 92.48 | 92.77 | 91.98 | 92.70 | 15,438 | +0.53(+0.58%) |
May 28, 2014 | 92.60 | 92.60 | 91.90 | 92.17 | 19,536 | -0.18(-0.20%) |
May 27, 2014 | 92.55 | 92.55 | 91.90 | 92.35 | 19,153 | +0.57(+0.62%) |
May 23, 2014 | 91.18 | 91.78 | 91.78 | 91.78 | 18,499 | +0.69(+0.76%) |
May 22, 2014 | 90.75 | 91.21 | 90.53 | 91.10 | 8,113 | +0.54(+0.60%) |
May 21, 2014 | 89.94 | 90.69 | 89.94 | 90.55 | 59,762 | +0.82(+0.91%) |
May 20, 2014 | 89.97 | 90.25 | 89.31 | 89.74 | 12,423 | -0.27(-0.30%) |
May 19, 2014 | 89.17 | 90.06 | 89.17 | 90.00 | 8,346 | +0.78(+0.88%) |
May 16, 2014 | 88.92 | 89.22 | 88.56 | 89.22 | 10,077 | +0.06(+0.07%) |
May 15, 2014 | 89.11 | 89.26 | 88.30 | 89.16 | 12,393 | -0.23(-0.26%) |
May 14, 2014 | 89.61 | 89.61 | 89.27 | 89.39 | 7,811 | -0.56(-0.62%) |
May 13, 2014 | 90.08 | 90.32 | 89.93 | 89.95 | 206,752 | -0.01(-0.01%) |
May 12, 2014 | 89.06 | 90.06 | 89.06 | 89.96 | 105,501 | +1.33(+1.50%) |
May 09, 2014 | 88.25 | 88.62 | 87.62 | 88.62 | 15,919 | +0.79(+0.90%) |
May 08, 2014 | 88.48 | 88.94 | 87.79 | 87.83 | 19,582 | -0.72(-0.81%) |
May 07, 2014 | 87.29 | 88.55 | 86.73 | 88.55 | 28,801 | +1.32(+1.52%) |
May 06, 2014 | 87.50 | 87.70 | 87.22 | 87.23 | 11,386 | -0.29(-0.34%) |
May 05, 2014 | 87.13 | 87.65 | 86.53 | 87.52 | 21,429 | +0.29(+0.34%) |
May 02, 2014 | 87.47 | 87.72 | 87.19 | 87.23 | 42,042 | -0.18(-0.21%) |