Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 84.36 | 85.56 | 81.72 | 82.93 | 518 | -3.11(-3.61%) |
Jul 30, 2014 | 83.88 | 88.44 | 83.88 | 86.04 | 867 | +2.16(+2.58%) |
Jul 29, 2014 | 86.04 | 87.24 | 83.64 | 83.88 | 658 | -2.52(-2.92%) |
Jul 28, 2014 | 83.76 | 88.32 | 79.20 | 86.40 | 1,435 | +2.52(+3.00%) |
Jul 25, 2014 | 83.64 | 84.00 | 78.84 | 83.88 | 959 | -0.36(-0.43%) |
Jul 24, 2014 | 78.24 | 86.40 | 76.92 | 84.24 | 1,050 | +5.28(+6.69%) |
Jul 23, 2014 | 79.32 | 80.52 | 76.92 | 78.96 | 1,774 | -1.08(-1.35%) |
Jul 22, 2014 | 79.80 | 82.56 | 78.24 | 80.04 | 1,221 | -0.24(-0.30%) |
Jul 21, 2014 | 86.40 | 86.40 | 79.08 | 80.28 | 810 | -1.80(-2.19%) |
Jul 18, 2014 | 78.24 | 85.44 | 78.12 | 82.08 | 581 | +3.60(+4.59%) |
Jul 17, 2014 | 83.28 | 86.40 | 78.48 | 78.48 | 2,058 | -4.56(-5.49%) |
Jul 16, 2014 | 84.72 | 87.24 | 81.60 | 83.04 | 693 | -2.28(-2.67%) |
Jul 15, 2014 | 84.72 | 85.32 | 84.60 | 85.32 | 48 | -0.48(-0.56%) |
Jul 14, 2014 | 86.16 | 87.00 | 84.72 | 85.80 | 312 | -0.34(-0.39%) |
Jul 11, 2014 | 87.36 | 88.26 | 84.60 | 86.14 | 856 | -0.86(-0.99%) |
Jul 10, 2014 | 88.80 | 90.31 | 85.20 | 87.00 | 1,316 | -3.00(-3.33%) |
Jul 09, 2014 | 96.62 | 97.56 | 85.80 | 90.00 | 5,138 | -6.00(-6.25%) |
Jul 08, 2014 | 94.32 | 96.00 | 90.72 | 96.00 | 623 | -0.60(-0.62%) |
Jul 07, 2014 | 97.20 | 97.20 | 93.24 | 96.60 | 358 | -0.60(-0.62%) |
Jul 03, 2014 | 96.96 | 97.20 | 97.20 | 97.20 | 383 | +1.20(+1.25%) |
Jul 02, 2014 | 92.04 | 96.92 | 86.28 | 96.00 | 1,223 | +4.08(+4.44%) |
Jul 01, 2014 | 96.48 | 98.15 | 90.60 | 91.92 | 1,478 | -5.16(-5.32%) |
Jun 30, 2014 | 93.84 | 97.08 | 93.84 | 97.08 | 227 | +1.68(+1.76%) |
Jun 27, 2014 | 93.60 | 95.76 | 93.60 | 95.40 | 49 | -0.36(-0.38%) |
Jun 26, 2014 | 96.16 | 96.96 | 93.36 | 95.76 | 746 | -1.07(-1.10%) |
Jun 25, 2014 | 94.56 | 96.84 | 93.60 | 96.83 | 626 | +0.47(+0.49%) |
Jun 24, 2014 | 96.24 | 99.83 | 90.60 | 96.36 | 1,475 | -1.08(-1.11%) |
Jun 23, 2014 | 99.12 | 99.60 | 96.00 | 97.44 | 1,184 | +1.92(+2.01%) |
Jun 20, 2014 | 93.00 | 95.76 | 92.40 | 95.52 | 544 | +2.16(+2.31%) |
Jun 19, 2014 | 95.40 | 95.40 | 92.40 | 93.36 | 518 | -2.04(-2.14%) |
Jun 18, 2014 | 96.12 | 97.20 | 90.72 | 95.40 | 421 | +1.20(+1.27%) |
Jun 17, 2014 | 92.16 | 95.28 | 92.16 | 94.20 | 490 | -1.80(-1.87%) |
Jun 16, 2014 | 99.60 | 99.60 | 92.40 | 96.00 | 608 | -3.12(-3.15%) |
Jun 13, 2014 | 96.72 | 101.04 | 96.36 | 99.12 | 236 | -0.12(-0.12%) |
Jun 12, 2014 | 100.44 | 102.12 | 93.84 | 99.24 | 250 | -0.78(-0.78%) |
Jun 11, 2014 | 99.72 | 101.04 | 96.48 | 100.02 | 900 | -1.50(-1.48%) |
Jun 10, 2014 | 100.20 | 102.60 | 100.08 | 101.52 | 2,025 | +9.24(+10.01%) |
Jun 06, 2014 | 88.08 | 92.40 | 88.08 | 92.28 | 1,427 | +3.24(+3.64%) |
Jun 05, 2014 | 83.64 | 89.16 | 83.04 | 89.04 | 583 | +2.88(+3.34%) |
Jun 04, 2014 | 84.00 | 86.88 | 83.03 | 86.16 | 756 | +2.04(+2.42%) |
Jun 03, 2014 | 85.44 | 85.74 | 80.52 | 84.12 | 710 | -2.28(-2.64%) |
Jun 02, 2014 | 85.68 | 89.28 | 85.32 | 86.40 | 517 | +0.96(+1.12%) |
May 30, 2014 | 88.44 | 90.90 | 85.44 | 85.44 | 1,800 | -4.56(-5.07%) |
May 29, 2014 | 89.52 | 92.88 | 87.48 | 90.00 | 684 | +0.60(+0.67%) |
May 28, 2014 | 93.00 | 93.00 | 87.84 | 89.40 | 776 | -2.28(-2.49%) |
May 27, 2014 | 86.76 | 93.00 | 86.76 | 91.68 | 1,407 | +3.48(+3.95%) |
May 23, 2014 | 90.48 | 88.20 | 88.20 | 88.20 | 1,583 | -2.40(-2.65%) |
May 22, 2014 | 91.92 | 91.92 | 90.12 | 90.60 | 210 | -1.56(-1.69%) |
May 21, 2014 | 87.22 | 92.40 | 84.96 | 92.16 | 820 | +5.76(+6.67%) |
May 20, 2014 | 87.12 | 87.24 | 84.12 | 86.40 | 588 | +0.60(+0.70%) |
May 19, 2014 | 86.52 | 86.52 | 80.40 | 85.80 | 1,231 | +4.57(+5.63%) |
May 16, 2014 | 86.40 | 86.76 | 81.00 | 81.23 | 902 | -6.25(-7.15%) |
May 15, 2014 | 89.60 | 89.60 | 83.52 | 87.48 | 1,814 | -2.40(-2.67%) |
May 14, 2014 | 91.20 | 95.76 | 88.92 | 89.88 | 2,557 | -1.08(-1.19%) |
May 13, 2014 | 96.84 | 96.96 | 90.60 | 90.96 | 1,893 | -5.28(-5.49%) |
May 12, 2014 | 96.12 | 98.16 | 94.32 | 96.24 | 750 | +0.12(+0.12%) |
May 09, 2014 | 102.00 | 102.24 | 96.12 | 96.12 | 2,607 | -3.48(-3.49%) |
May 08, 2014 | 100.20 | 107.40 | 99.12 | 99.60 | 652 | -0.72(-0.72%) |
May 07, 2014 | 110.16 | 110.16 | 99.12 | 100.32 | 1,004 | +1.32(+1.33%) |
May 06, 2014 | 101.28 | 104.04 | 99.00 | 99.00 | 542 | -2.40(-2.37%) |
May 05, 2014 | 105.60 | 105.60 | 97.68 | 101.40 | 1,155 | -4.56(-4.30%) |
May 02, 2014 | 105.24 | 108.48 | 102.24 | 105.96 | 574 | +0.60(+0.57%) |