Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 95.18 | 95.36 | 94.15 | 94.23 | 75,628 | -1.70(-1.77%) |
Jul 30, 2014 | 95.77 | 96.00 | 95.43 | 95.93 | 117,156 | +0.44(+0.46%) |
Jul 29, 2014 | 95.81 | 96.36 | 95.49 | 95.49 | 66,721 | -0.21(-0.22%) |
Jul 28, 2014 | 95.69 | 95.89 | 95.17 | 95.70 | 47,372 | +0.11(+0.11%) |
Jul 25, 2014 | 96.00 | 96.02 | 95.51 | 95.60 | 55,793 | -1.09(-1.13%) |
Jul 24, 2014 | 96.56 | 96.92 | 96.56 | 96.69 | 159,422 | +0.30(+0.31%) |
Jul 23, 2014 | 96.55 | 96.55 | 96.17 | 96.39 | 43,673 | -0.06(-0.06%) |
Jul 22, 2014 | 96.30 | 96.65 | 96.18 | 96.45 | 50,302 | +0.50(+0.52%) |
Jul 21, 2014 | 96.09 | 96.29 | 95.76 | 95.95 | 83,100 | -0.53(-0.55%) |
Jul 18, 2014 | 95.86 | 96.50 | 95.76 | 96.48 | 46,761 | +0.93(+0.98%) |
Jul 17, 2014 | 96.09 | 96.60 | 95.40 | 95.55 | 56,862 | -0.90(-0.93%) |
Jul 16, 2014 | 96.96 | 97.16 | 96.36 | 96.44 | 46,493 | +0.17(+0.17%) |
Jul 15, 2014 | 96.76 | 96.76 | 95.94 | 96.28 | 56,036 | -0.43(-0.45%) |
Jul 14, 2014 | 96.89 | 97.00 | 96.64 | 96.71 | 52,343 | +0.29(+0.30%) |
Jul 11, 2014 | 96.39 | 96.51 | 96.11 | 96.42 | 40,580 | +0.15(+0.16%) |
Jul 10, 2014 | 95.77 | 96.61 | 95.60 | 96.27 | 78,002 | -0.88(-0.90%) |
Jul 09, 2014 | 96.38 | 97.17 | 96.36 | 97.14 | 57,209 | +1.02(+1.06%) |
Jul 08, 2014 | 96.88 | 96.96 | 95.89 | 96.13 | 135,031 | -1.06(-1.09%) |
Jul 07, 2014 | 97.67 | 97.67 | 97.04 | 97.18 | 97,129 | -0.66(-0.67%) |
Jul 03, 2014 | 97.56 | 97.84 | 97.84 | 97.84 | 44,661 | +0.75(+0.77%) |
Jul 02, 2014 | 97.06 | 97.43 | 97.05 | 97.09 | 71,538 | +0.02(+0.02%) |
Jul 01, 2014 | 96.37 | 97.31 | 96.37 | 97.08 | 104,862 | +1.00(+1.04%) |
Jun 30, 2014 | 95.93 | 96.26 | 95.84 | 96.07 | 78,466 | +0.03(+0.03%) |
Jun 27, 2014 | 95.44 | 96.09 | 95.44 | 96.05 | 53,932 | +0.35(+0.37%) |
Jun 26, 2014 | 95.59 | 95.72 | 94.99 | 95.70 | 59,431 | +0.06(+0.06%) |
Jun 25, 2014 | 94.59 | 95.73 | 94.59 | 95.63 | 52,284 | +0.81(+0.85%) |
Jun 24, 2014 | 94.82 | 95.66 | 94.70 | 94.82 | 54,718 | -0.26(-0.27%) |
Jun 23, 2014 | 94.90 | 95.11 | 94.72 | 95.08 | 88,404 | +0.18(+0.19%) |
Jun 20, 2014 | 95.44 | 95.44 | 94.79 | 94.90 | 42,981 | -0.25(-0.26%) |
Jun 19, 2014 | 95.47 | 95.66 | 94.90 | 95.15 | 83,049 | -0.16(-0.17%) |
Jun 18, 2014 | 94.60 | 95.40 | 94.42 | 95.31 | 111,736 | +0.66(+0.70%) |
Jun 17, 2014 | 94.34 | 94.78 | 94.01 | 94.65 | 138,970 | +0.39(+0.41%) |
Jun 16, 2014 | 93.70 | 94.26 | 93.65 | 94.26 | 126,950 | +0.34(+0.37%) |
Jun 13, 2014 | 93.92 | 94.05 | 93.39 | 93.92 | 62,174 | +0.07(+0.07%) |
Jun 12, 2014 | 94.95 | 94.95 | 93.64 | 93.85 | 102,177 | -1.20(-1.26%) |
Jun 11, 2014 | 95.04 | 95.23 | 94.80 | 95.05 | 92,708 | -0.26(-0.27%) |
Jun 10, 2014 | 95.35 | 95.44 | 95.17 | 95.31 | 104,949 | -0.08(-0.08%) |
Jun 06, 2014 | 95.05 | 95.44 | 95.04 | 95.39 | 73,188 | +0.55(+0.58%) |
Jun 05, 2014 | 94.26 | 95.01 | 93.94 | 94.83 | 73,773 | +0.57(+0.60%) |
Jun 04, 2014 | 93.78 | 94.39 | 93.37 | 94.27 | 85,082 | +0.46(+0.49%) |
Jun 03, 2014 | 93.79 | 93.94 | 93.52 | 93.80 | 151,898 | -0.15(-0.16%) |
Jun 02, 2014 | 93.70 | 94.05 | 93.42 | 93.95 | 107,716 | +0.26(+0.28%) |
May 30, 2014 | 93.72 | 93.77 | 93.32 | 93.70 | 78,300 | +0.04(+0.04%) |
May 29, 2014 | 93.57 | 93.69 | 93.26 | 93.65 | 75,744 | +0.35(+0.38%) |
May 28, 2014 | 93.40 | 93.57 | 92.95 | 93.30 | 108,115 | -0.23(-0.24%) |
May 27, 2014 | 93.16 | 93.69 | 93.16 | 93.53 | 98,914 | +0.50(+0.54%) |
May 23, 2014 | 92.33 | 93.03 | 93.03 | 93.03 | 107,960 | +0.67(+0.72%) |
May 22, 2014 | 91.74 | 92.42 | 91.74 | 92.36 | 54,110 | +0.67(+0.73%) |
May 21, 2014 | 91.00 | 91.78 | 90.95 | 91.69 | 134,302 | +0.99(+1.10%) |
May 20, 2014 | 91.47 | 91.48 | 90.46 | 90.70 | 80,121 | -0.93(-1.02%) |
May 19, 2014 | 90.81 | 91.68 | 90.75 | 91.63 | 134,411 | +0.44(+0.48%) |
May 16, 2014 | 90.64 | 91.25 | 90.25 | 91.19 | 63,945 | +0.57(+0.63%) |
May 15, 2014 | 91.04 | 91.04 | 89.64 | 90.62 | 103,525 | -0.62(-0.68%) |
May 14, 2014 | 92.01 | 92.17 | 91.10 | 91.23 | 79,017 | -1.00(-1.09%) |
May 13, 2014 | 92.67 | 92.72 | 92.13 | 92.24 | 58,598 | -0.32(-0.34%) |
May 12, 2014 | 91.50 | 92.60 | 91.50 | 92.55 | 90,459 | +1.26(+1.38%) |
May 09, 2014 | 90.74 | 91.35 | 90.33 | 91.30 | 67,639 | +0.51(+0.56%) |
May 08, 2014 | 90.42 | 91.81 | 90.26 | 90.78 | 118,772 | +0.03(+0.03%) |
May 07, 2014 | 91.36 | 91.36 | 90.19 | 90.76 | 79,624 | -0.25(-0.27%) |
May 06, 2014 | 92.00 | 92.00 | 90.97 | 91.00 | 162,343 | -1.22(-1.33%) |
May 05, 2014 | 91.74 | 92.31 | 91.30 | 92.23 | 76,744 | +0.01(+0.01%) |
May 02, 2014 | 91.95 | 92.69 | 91.94 | 92.22 | 76,508 | +0.34(+0.37%) |