Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 85.55 | 85.84 | 84.97 | 84.97 | 4,213 | -0.80(-0.93%) |
Jul 30, 2014 | 86.22 | 86.25 | 85.74 | 85.77 | 8,525 | -1.15(-1.32%) |
Jul 29, 2014 | 87.15 | 87.33 | 86.85 | 86.92 | 33,288 | -0.22(-0.26%) |
Jul 28, 2014 | 86.83 | 87.35 | 86.76 | 87.14 | 5,834 | -0.16(-0.18%) |
Jul 25, 2014 | 87.30 | 87.30 | 87.30 | 87.30 | 1,002 | -0.78(-0.88%) |
Jul 24, 2014 | 87.92 | 88.08 | 87.90 | 88.08 | 2,976 | +0.68(+0.78%) |
Jul 23, 2014 | 87.82 | 87.82 | 87.40 | 87.40 | 2,155 | +0.21(+0.24%) |
Jul 22, 2014 | 86.87 | 87.19 | 86.83 | 87.19 | 2,761 | +0.78(+0.91%) |
Jul 21, 2014 | 86.59 | 86.59 | 86.34 | 86.41 | 1,917 | -0.46(-0.53%) |
Jul 18, 2014 | 86.76 | 86.87 | 86.60 | 86.87 | 6,501 | -0.17(-0.20%) |
Jul 17, 2014 | 86.98 | 87.23 | 86.98 | 87.04 | 3,349 | +0.01(+0.01%) |
Jul 16, 2014 | 87.20 | 87.35 | 87.03 | 87.03 | 3,377 | -0.15(-0.17%) |
Jul 15, 2014 | 87.45 | 87.45 | 86.95 | 87.18 | 3,006 | -0.30(-0.34%) |
Jul 14, 2014 | 87.33 | 87.48 | 87.33 | 87.48 | 2,237 | +0.76(+0.88%) |
Jul 11, 2014 | 86.47 | 86.72 | 86.31 | 86.72 | 1,504 | +0.62(+0.72%) |
Jul 10, 2014 | 85.85 | 86.25 | 85.85 | 86.10 | 24,777 | -0.13(-0.15%) |
Jul 09, 2014 | 86.30 | 86.53 | 86.23 | 86.23 | 3,963 | -0.84(-0.96%) |
Jul 08, 2014 | 87.31 | 87.36 | 86.70 | 87.07 | 4,874 | -1.00(-1.14%) |
Jul 07, 2014 | 87.74 | 88.10 | 87.74 | 88.07 | 1,786 | -1.22(-1.37%) |
Jul 03, 2014 | 89.29 | 89.29 | 89.29 | 0 | -0.65(-0.72%) | |
Jul 02, 2014 | 89.98 | 90.06 | 89.80 | 89.94 | 5,953 | -0.52(-0.57%) |
Jul 01, 2014 | 89.61 | 90.46 | 89.61 | 90.46 | 13,660 | +1.37(+1.54%) |
Jun 30, 2014 | 88.84 | 89.09 | 88.84 | 89.09 | 4,381 | -0.16(-0.18%) |
Jun 27, 2014 | 89.00 | 89.25 | 89.00 | 89.25 | 6,945 | +0.21(+0.24%) |
Jun 26, 2014 | 87.99 | 89.04 | 87.99 | 89.04 | 1,973 | -0.11(-0.12%) |
Jun 25, 2014 | 88.80 | 89.20 | 88.80 | 89.15 | 16,768 | +0.25(+0.28%) |
Jun 24, 2014 | 89.23 | 89.23 | 88.90 | 88.90 | 7,010 | -0.25(-0.28%) |
Jun 23, 2014 | 88.59 | 89.17 | 88.59 | 89.15 | 2,671 | +0.66(+0.75%) |
Jun 20, 2014 | 88.21 | 88.49 | 88.21 | 88.49 | 2,075 | -0.89(-1.00%) |
Jun 19, 2014 | 89.65 | 89.70 | 89.38 | 89.38 | 1,818 | -0.27(-0.30%) |
Jun 18, 2014 | 89.21 | 89.68 | 89.00 | 89.65 | 2,649 | +1.00(+1.13%) |
Jun 17, 2014 | 88.69 | 88.69 | 88.40 | 88.65 | 1,758 | -0.39(-0.44%) |
Jun 16, 2014 | 88.80 | 89.08 | 88.80 | 89.04 | 8,529 | +0.94(+1.07%) |
Jun 13, 2014 | 88.11 | 88.11 | 88.10 | 88.10 | 1,046 | -0.51(-0.58%) |
Jun 12, 2014 | 88.83 | 88.89 | 88.55 | 88.61 | 1,951 | +0.06(+0.07%) |
Jun 11, 2014 | 88.84 | 88.84 | 88.32 | 88.55 | 1,359 | -0.36(-0.40%) |
Jun 10, 2014 | 89.15 | 89.15 | 88.86 | 88.91 | 2,278 | +0.25(+0.29%) |
Jun 06, 2014 | 88.47 | 88.85 | 88.47 | 88.66 | 1,308 | +0.41(+0.46%) |
Jun 05, 2014 | 88.34 | 88.69 | 88.15 | 88.25 | 3,120 | +0.85(+0.97%) |
Jun 04, 2014 | 87.60 | 87.67 | 87.30 | 87.40 | 4,135 | -1.00(-1.13%) |
Jun 03, 2014 | 88.44 | 88.49 | 88.22 | 88.40 | 2,964 | -0.48(-0.54%) |
Jun 02, 2014 | 89.09 | 89.09 | 88.74 | 88.88 | 2,637 | -0.32(-0.36%) |
May 30, 2014 | 88.85 | 89.20 | 88.83 | 89.20 | 1,451 | +0.10(+0.11%) |
May 29, 2014 | 89.10 | 89.10 | 88.80 | 89.10 | 2,058 | +0.20(+0.22%) |
May 28, 2014 | 88.93 | 88.93 | 88.86 | 88.90 | 1,558 | -0.06(-0.07%) |
May 27, 2014 | 88.78 | 89.10 | 88.78 | 88.96 | 3,743 | +0.07(+0.08%) |
May 23, 2014 | 88.89 | 88.89 | 88.89 | 0 | +0.04(+0.05%) | |
May 22, 2014 | 88.85 | 88.85 | 88.85 | 88.85 | 1,917 | +0.36(+0.41%) |
May 21, 2014 | 88.49 | 88.50 | 88.49 | 88.49 | 1,275 | +0.58(+0.66%) |
May 20, 2014 | 88.00 | 88.00 | 87.70 | 87.91 | 2,030 | +0.02(+0.02%) |
May 19, 2014 | 87.84 | 87.89 | 87.83 | 87.89 | 1,967 | +0.21(+0.24%) |
May 16, 2014 | 87.68 | 87.68 | 87.50 | 87.68 | 2,420 | +0.38(+0.44%) |
May 15, 2014 | 87.29 | 87.30 | 87.08 | 87.30 | 2,770 | -0.46(-0.52%) |
May 14, 2014 | 88.00 | 88.10 | 87.75 | 87.76 | 1,740 | -0.21(-0.24%) |
May 13, 2014 | 88.20 | 88.20 | 87.95 | 87.97 | 2,171 | -0.51(-0.58%) |
May 12, 2014 | 88.52 | 88.52 | 88.21 | 88.48 | 2,953 | -0.01(-0.01%) |
May 09, 2014 | 88.19 | 88.49 | 87.91 | 88.49 | 4,207 | -0.22(-0.25%) |
May 08, 2014 | 89.05 | 89.05 | 88.71 | 88.71 | 3,034 | +0.40(+0.45%) |
May 07, 2014 | 88.09 | 88.55 | 88.04 | 88.31 | 7,950 | +0.07(+0.08%) |
May 06, 2014 | 87.88 | 88.25 | 87.80 | 88.24 | 8,487 | +0.94(+1.08%) |
May 05, 2014 | 87.30 | 87.30 | 86.91 | 87.30 | 3,016 | +0.44(+0.51%) |
May 02, 2014 | 87.10 | 87.20 | 86.85 | 86.86 | 4,444 | -0.44(-0.50%) |