Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 98.86 | 99.18 | 97.48 | 97.60 | 69,250,912 | -2.28(-2.29%) |
Jul 30, 2014 | 100.22 | 100.34 | 99.46 | 99.88 | 34,433,060 | +0.39(+0.40%) |
Jul 29, 2014 | 99.53 | 100.15 | 99.21 | 99.49 | 34,829,056 | +0.27(+0.27%) |
Jul 28, 2014 | 99.94 | 99.96 | 98.51 | 99.21 | 42,578,000 | -0.50(-0.50%) |
Jul 25, 2014 | 99.86 | 100.07 | 99.37 | 99.71 | 52,996,712 | -0.91(-0.91%) |
Jul 24, 2014 | 101.14 | 101.51 | 100.36 | 100.63 | 36,331,788 | -0.20(-0.20%) |
Jul 23, 2014 | 100.95 | 101.33 | 100.51 | 100.82 | 30,055,860 | +0.12(+0.12%) |
Jul 22, 2014 | 100.48 | 101.16 | 100.23 | 100.71 | 35,623,572 | +0.84(+0.84%) |
Jul 21, 2014 | 99.63 | 100.06 | 99.20 | 99.86 | 37,141,848 | -0.40(-0.40%) |
Jul 18, 2014 | 98.92 | 100.46 | 98.71 | 100.27 | 52,594,060 | +1.54(+1.56%) |
Jul 17, 2014 | 99.64 | 100.30 | 98.48 | 98.73 | 70,547,432 | -1.55(-1.54%) |
Jul 16, 2014 | 100.99 | 101.02 | 99.91 | 100.28 | 72,204,112 | -0.27(-0.27%) |
Jul 15, 2014 | 101.43 | 101.79 | 99.95 | 100.55 | 56,228,952 | -1.00(-0.98%) |
Jul 14, 2014 | 102.19 | 102.22 | 101.29 | 101.55 | 32,833,086 | +0.52(+0.51%) |
Jul 11, 2014 | 101.10 | 101.28 | 100.51 | 101.03 | 38,651,728 | -0.13(-0.13%) |
Jul 10, 2014 | 100.18 | 101.86 | 100.04 | 101.16 | 57,720,376 | -1.09(-1.07%) |
Jul 09, 2014 | 102.41 | 102.78 | 101.84 | 102.25 | 31,688,114 | +0.13(+0.13%) |
Jul 08, 2014 | 103.15 | 103.31 | 101.56 | 102.12 | 59,762,564 | -1.25(-1.21%) |
Jul 07, 2014 | 104.84 | 104.87 | 103.31 | 103.37 | 36,729,812 | -1.80(-1.71%) |
Jul 03, 2014 | 104.96 | 105.17 | 105.17 | 105.17 | 18,152,868 | +0.63(+0.60%) |
Jul 02, 2014 | 104.94 | 105.30 | 104.36 | 104.54 | 35,128,868 | -0.41(-0.39%) |
Jul 01, 2014 | 104.28 | 105.78 | 104.23 | 104.95 | 73,974,584 | +1.06(+1.02%) |
Jun 30, 2014 | 103.32 | 103.95 | 103.03 | 103.89 | 39,038,744 | +0.41(+0.40%) |
Jun 27, 2014 | 102.36 | 103.63 | 102.33 | 103.48 | 44,058,708 | +0.69(+0.67%) |
Jun 26, 2014 | 103.00 | 103.02 | 101.95 | 102.79 | 32,036,500 | -0.17(-0.17%) |
Jun 25, 2014 | 101.48 | 103.00 | 101.47 | 102.96 | 39,300,560 | +0.87(+0.85%) |
Jun 24, 2014 | 102.95 | 103.97 | 102.00 | 102.09 | 44,999,084 | -1.10(-1.07%) |
Jun 23, 2014 | 103.62 | 103.66 | 102.91 | 103.20 | 24,321,610 | -0.20(-0.19%) |
Jun 20, 2014 | 103.07 | 103.44 | 102.80 | 103.40 | 34,428,492 | +0.34(+0.33%) |
Jun 19, 2014 | 103.33 | 103.38 | 102.39 | 103.06 | 35,335,444 | +0.09(+0.08%) |
Jun 18, 2014 | 102.22 | 103.01 | 101.87 | 102.97 | 42,696,028 | +0.69(+0.68%) |
Jun 17, 2014 | 101.47 | 102.70 | 101.24 | 102.28 | 71,503,616 | +0.72(+0.71%) |
Jun 16, 2014 | 100.98 | 101.56 | 100.64 | 101.56 | 34,360,264 | +0.49(+0.48%) |
Jun 13, 2014 | 101.14 | 101.35 | 100.26 | 101.07 | 38,631,492 | +0.17(+0.17%) |
Jun 12, 2014 | 101.24 | 101.36 | 100.48 | 100.90 | 45,160,536 | -0.62(-0.61%) |
Jun 11, 2014 | 101.46 | 101.72 | 100.91 | 101.52 | 33,867,984 | -0.50(-0.49%) |
Jun 10, 2014 | 101.98 | 102.16 | 101.40 | 102.02 | 45,495,768 | +0.69(+0.68%) |
Jun 06, 2014 | 100.79 | 101.42 | 100.65 | 101.33 | 52,440,336 | +0.96(+0.96%) |
Jun 05, 2014 | 98.56 | 100.45 | 98.01 | 100.36 | 75,681,352 | +2.06(+2.10%) |
Jun 04, 2014 | 97.48 | 98.43 | 97.20 | 98.30 | 32,923,846 | +0.38(+0.39%) |
Jun 03, 2014 | 97.62 | 98.25 | 97.16 | 97.92 | 35,574,088 | -0.24(-0.24%) |
Jun 02, 2014 | 98.87 | 98.89 | 97.37 | 98.15 | 46,160,028 | -0.53(-0.54%) |
May 30, 2014 | 99.10 | 99.18 | 98.23 | 98.69 | 44,438,068 | -0.45(-0.45%) |
May 29, 2014 | 99.10 | 99.32 | 98.55 | 99.13 | 29,226,086 | +0.33(+0.34%) |
May 28, 2014 | 99.10 | 99.21 | 98.39 | 98.80 | 41,969,108 | -0.52(-0.52%) |
May 27, 2014 | 98.54 | 99.54 | 98.50 | 99.31 | 51,756,148 | +1.41(+1.44%) |
May 23, 2014 | 96.79 | 97.91 | 97.91 | 97.91 | 48,769,028 | +0.87(+0.90%) |
May 22, 2014 | 96.15 | 97.10 | 95.85 | 97.03 | 28,494,600 | +1.18(+1.23%) |
May 21, 2014 | 95.88 | 96.30 | 94.92 | 95.85 | 59,776,380 | +0.49(+0.51%) |
May 20, 2014 | 96.60 | 96.63 | 94.80 | 95.36 | 95,167,968 | -1.48(-1.53%) |
May 19, 2014 | 95.55 | 97.09 | 95.27 | 96.84 | 40,123,736 | +1.03(+1.08%) |
May 16, 2014 | 95.25 | 95.85 | 94.46 | 95.81 | 51,084,920 | +0.60(+0.63%) |
May 15, 2014 | 95.37 | 95.49 | 93.95 | 95.20 | 85,513,696 | -0.65(-0.68%) |
May 14, 2014 | 97.15 | 97.16 | 95.68 | 95.85 | 72,467,576 | -1.58(-1.62%) |
May 13, 2014 | 98.27 | 98.68 | 97.36 | 97.43 | 66,418,560 | -0.96(-0.98%) |
May 12, 2014 | 96.78 | 98.84 | 96.63 | 98.40 | 87,075,272 | +2.19(+2.27%) |
May 09, 2014 | 95.04 | 96.24 | 94.68 | 96.21 | 55,363,308 | +0.87(+0.92%) |
May 08, 2014 | 96.21 | 97.27 | 95.04 | 95.34 | 65,738,116 | -0.97(-1.01%) |
May 07, 2014 | 96.36 | 96.58 | 94.81 | 96.31 | 71,965,240 | +0.06(+0.06%) |
May 06, 2014 | 97.42 | 97.68 | 96.18 | 96.25 | 50,007,116 | -1.59(-1.63%) |
May 05, 2014 | 97.16 | 98.09 | 96.65 | 97.84 | 28,520,922 | -0.12(-0.12%) |
May 02, 2014 | 98.01 | 98.91 | 97.65 | 97.96 | 49,692,864 | +0.08(+0.08%) |