Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 87.32 | 88.60 | 87.26 | 87.70 | 44,410 | -2.20(-2.45%) |
Jul 30, 2014 | 89.04 | 89.95 | 88.75 | 89.91 | 11,643 | +0.67(+0.75%) |
Jul 29, 2014 | 89.88 | 89.94 | 89.08 | 89.24 | 13,358 | -1.15(-1.27%) |
Jul 28, 2014 | 90.43 | 89.83 | 90.39 | 29,128 | +0.39(+0.43%) | |
Jul 25, 2014 | 90.10 | 90.25 | 89.84 | 90.00 | 14,277 | +0.59(+0.66%) |
Jul 24, 2014 | 89.49 | 90.04 | 88.98 | 89.41 | 21,425 | -0.16(-0.18%) |
Jul 23, 2014 | 89.62 | 89.62 | 89.14 | 89.57 | 9,893 | -0.14(-0.16%) |
Jul 22, 2014 | 89.64 | 89.83 | 89.40 | 89.71 | 7,612 | +0.93(+1.05%) |
Jul 21, 2014 | 88.35 | 88.78 | 88.35 | 88.78 | 4,897 | -0.11(-0.12%) |
Jul 18, 2014 | 88.45 | 89.01 | 87.98 | 88.89 | 5,401 | -0.54(-0.60%) |
Jul 17, 2014 | 90.45 | 90.45 | 89.15 | 89.43 | 15,656 | -2.08(-2.27%) |
Jul 16, 2014 | 92.23 | 92.23 | 91.22 | 91.50 | 7,527 | +1.65(+1.84%) |
Jul 15, 2014 | 90.61 | 90.61 | 89.65 | 89.85 | 4,277 | -0.45(-0.50%) |
Jul 14, 2014 | 90.02 | 90.41 | 90.02 | 90.30 | 2,922 | +1.22(+1.37%) |
Jul 11, 2014 | 89.14 | 89.25 | 88.92 | 89.08 | 14,341 | -0.62(-0.69%) |
Jul 10, 2014 | 89.90 | 89.90 | 89.31 | 89.70 | 5,019 | -0.99(-1.09%) |
Jul 09, 2014 | 90.72 | 90.72 | 90.16 | 90.69 | 6,380 | -0.17(-0.19%) |
Jul 08, 2014 | 91.05 | 91.29 | 90.85 | 90.86 | 5,174 | -0.42(-0.46%) |
Jul 07, 2014 | 91.13 | 91.30 | 90.86 | 91.28 | 5,538 | -0.64(-0.70%) |
Jul 03, 2014 | 91.92 | 91.92 | 91.92 | 0 | +1.21(+1.33%) | |
Jul 02, 2014 | 90.75 | 90.75 | 90.68 | 90.71 | 4,018 | -1.63(-1.77%) |
Jul 01, 2014 | 92.09 | 92.50 | 91.90 | 92.34 | 44,824 | -0.03(-0.03%) |
Jun 30, 2014 | 91.74 | 92.37 | 91.50 | 92.37 | 12,446 | +0.82(+0.90%) |
Jun 27, 2014 | 90.70 | 91.70 | 90.70 | 91.55 | 8,732 | +1.85(+2.06%) |
Jun 26, 2014 | 89.59 | 89.80 | 89.05 | 89.70 | 14,536 | +0.45(+0.50%) |
Jun 25, 2014 | 89.37 | 89.47 | 89.10 | 89.25 | 5,649 | +1.27(+1.44%) |
Jun 24, 2014 | 89.47 | 89.47 | 87.99 | 87.99 | 11,038 | -2.11(-2.34%) |
Jun 23, 2014 | 91.40 | 91.45 | 90.00 | 90.10 | 13,798 | -2.70(-2.91%) |
Jun 20, 2014 | 93.36 | 93.40 | 92.62 | 92.80 | 9,768 | -0.78(-0.84%) |
Jun 19, 2014 | 92.10 | 93.59 | 92.10 | 93.58 | 22,293 | +6.65(+7.65%) |
Jun 18, 2014 | 86.41 | 86.93 | 86.10 | 86.93 | 16,232 | +0.69(+0.80%) |
Jun 17, 2014 | 86.06 | 86.62 | 86.05 | 86.24 | 39,533 | +0.27(+0.31%) |
Jun 16, 2014 | 85.60 | 86.10 | 84.96 | 85.97 | 16,103 | -1.15(-1.32%) |
Jun 13, 2014 | 86.69 | 87.12 | 86.50 | 87.12 | 7,354 | +0.57(+0.66%) |
Jun 12, 2014 | 86.97 | 87.11 | 86.41 | 86.55 | 26,862 | +0.41(+0.48%) |
Jun 11, 2014 | 89.00 | 89.00 | 85.78 | 86.14 | 9,422 | -5.03(-5.52%) |
Jun 10, 2014 | 90.60 | 91.17 | 90.60 | 91.17 | 9,488 | +0.32(+0.35%) |
Jun 06, 2014 | 90.41 | 91.19 | 90.37 | 90.85 | 20,636 | +0.09(+0.10%) |
Jun 05, 2014 | 89.73 | 90.77 | 89.64 | 90.76 | 8,828 | +1.49(+1.67%) |
Jun 04, 2014 | 88.80 | 89.32 | 88.76 | 89.27 | 7,949 | +0.14(+0.16%) |
Jun 03, 2014 | 89.03 | 89.33 | 88.75 | 89.12 | 9,677 | -0.39(-0.44%) |
Jun 02, 2014 | 88.52 | 89.54 | 88.07 | 89.52 | 24,680 | +1.82(+2.08%) |
May 30, 2014 | 87.35 | 87.94 | 87.35 | 87.70 | 4,569 | +0.42(+0.48%) |
May 29, 2014 | 85.83 | 87.28 | 85.83 | 87.28 | 8,578 | +1.81(+2.11%) |
May 28, 2014 | 85.57 | 85.65 | 84.79 | 85.47 | 26,924 | +0.85(+1.01%) |
May 27, 2014 | 84.92 | 84.92 | 84.30 | 84.62 | 10,810 | -0.05(-0.06%) |
May 23, 2014 | 84.67 | 84.67 | 84.67 | 0 | -0.19(-0.23%) | |
May 22, 2014 | 84.95 | 85.07 | 84.68 | 84.86 | 7,194 | -0.25(-0.29%) |
May 21, 2014 | 85.10 | 85.14 | 84.56 | 85.11 | 8,907 | +0.25(+0.29%) |
May 20, 2014 | 85.60 | 85.60 | 84.57 | 84.86 | 11,863 | -1.84(-2.12%) |
May 19, 2014 | 85.20 | 86.70 | 85.20 | 86.70 | 8,212 | +1.72(+2.02%) |
May 16, 2014 | 84.57 | 85.28 | 84.33 | 84.98 | 13,198 | -1.76(-2.03%) |
May 15, 2014 | 86.66 | 86.76 | 85.76 | 86.74 | 10,991 | +0.12(+0.14%) |
May 14, 2014 | 86.87 | 87.32 | 86.47 | 86.62 | 17,242 | -0.56(-0.64%) |
May 13, 2014 | 86.50 | 87.26 | 86.50 | 87.18 | 6,517 | +2.09(+2.46%) |
May 12, 2014 | 85.31 | 85.45 | 84.99 | 85.09 | 11,944 | +0.35(+0.41%) |
May 09, 2014 | 85.58 | 85.58 | 84.45 | 84.74 | 16,011 | -1.07(-1.25%) |
May 08, 2014 | 85.81 | 86.48 | 85.81 | 85.81 | 13,586 | -0.11(-0.13%) |
May 07, 2014 | 86.61 | 86.91 | 85.61 | 85.92 | 26,237 | -2.54(-2.87%) |
May 06, 2014 | 87.98 | 88.89 | 87.54 | 88.46 | 4,102 | +1.16(+1.33%) |
May 05, 2014 | 86.70 | 87.30 | 86.66 | 87.30 | 10,396 | +0.48(+0.55%) |
May 02, 2014 | 86.99 | 87.48 | 86.76 | 86.82 | 13,871 | -1.18(-1.34%) |