Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 89.99 | 90.04 | 88.63 | 88.80 | 210,866 | -1.56(-1.72%) |
Jul 30, 2014 | 91.41 | 91.86 | 90.03 | 90.36 | 99,207 | -0.56(-0.62%) |
Jul 29, 2014 | 90.53 | 91.29 | 90.53 | 90.92 | 76,728 | +0.34(+0.38%) |
Jul 28, 2014 | 91.39 | 91.44 | 90.31 | 90.58 | 78,733 | -0.82(-0.90%) |
Jul 25, 2014 | 91.87 | 91.87 | 91.19 | 91.40 | 37,827 | -0.72(-0.78%) |
Jul 24, 2014 | 92.03 | 92.77 | 91.70 | 92.12 | 41,000 | +0.08(+0.08%) |
Jul 23, 2014 | 91.45 | 92.06 | 91.03 | 92.04 | 55,230 | +0.76(+0.83%) |
Jul 22, 2014 | 91.00 | 91.50 | 90.87 | 91.29 | 50,573 | +0.80(+0.89%) |
Jul 21, 2014 | 90.43 | 90.58 | 89.90 | 90.48 | 59,847 | -0.13(-0.15%) |
Jul 18, 2014 | 90.21 | 90.87 | 89.98 | 90.62 | 78,900 | +0.58(+0.65%) |
Jul 17, 2014 | 91.93 | 92.46 | 89.89 | 90.03 | 117,895 | -1.94(-2.11%) |
Jul 16, 2014 | 90.80 | 91.98 | 90.80 | 91.97 | 171,312 | +1.63(+1.80%) |
Jul 15, 2014 | 91.01 | 91.26 | 89.65 | 90.35 | 205,123 | -0.76(-0.84%) |
Jul 14, 2014 | 90.71 | 91.20 | 90.59 | 91.11 | 65,426 | +0.91(+1.01%) |
Jul 11, 2014 | 91.03 | 91.15 | 90.10 | 90.21 | 100,249 | -0.89(-0.97%) |
Jul 10, 2014 | 91.01 | 91.58 | 90.33 | 91.09 | 97,697 | -0.85(-0.93%) |
Jul 09, 2014 | 91.50 | 92.03 | 91.24 | 91.95 | 125,411 | +0.55(+0.61%) |
Jul 08, 2014 | 91.51 | 91.66 | 90.86 | 91.39 | 83,335 | -0.14(-0.16%) |
Jul 07, 2014 | 92.64 | 92.64 | 91.44 | 91.53 | 119,029 | -1.08(-1.17%) |
Jul 03, 2014 | 92.69 | 92.61 | 92.61 | 92.61 | 31,800 | +0.23(+0.25%) |
Jul 02, 2014 | 92.73 | 92.89 | 92.15 | 92.39 | 171,258 | -0.33(-0.35%) |
Jul 01, 2014 | 93.04 | 93.24 | 92.40 | 92.71 | 99,279 | -0.08(-0.08%) |
Jun 30, 2014 | 92.43 | 93.00 | 92.14 | 92.79 | 91,131 | +0.20(+0.22%) |
Jun 27, 2014 | 92.33 | 92.59 | 92.13 | 92.59 | 32,372 | +0.00(+0.00%) |
Jun 26, 2014 | 92.62 | 92.68 | 91.55 | 92.59 | 79,420 | +0.00(+0.00%) |
Jun 25, 2014 | 91.49 | 92.68 | 91.26 | 92.59 | 122,461 | +0.40(+0.44%) |
Jun 24, 2014 | 95.48 | 95.48 | 91.94 | 92.18 | 183,370 | -2.64(-2.78%) |
Jun 23, 2014 | 94.80 | 95.23 | 94.63 | 94.82 | 244,952 | +0.19(+0.20%) |
Jun 20, 2014 | 94.31 | 94.65 | 93.88 | 94.63 | 74,658 | +0.74(+0.79%) |
Jun 19, 2014 | 93.12 | 93.88 | 92.84 | 93.88 | 164,698 | +0.86(+0.92%) |
Jun 18, 2014 | 92.04 | 93.03 | 91.88 | 93.03 | 120,650 | +0.99(+1.08%) |
Jun 17, 2014 | 91.88 | 92.06 | 91.34 | 92.03 | 108,008 | -0.08(-0.08%) |
Jun 16, 2014 | 92.01 | 92.27 | 91.53 | 92.11 | 175,948 | +0.14(+0.16%) |
Jun 13, 2014 | 91.44 | 91.97 | 90.56 | 91.97 | 160,092 | +0.88(+0.96%) |
Jun 12, 2014 | 90.78 | 91.77 | 90.65 | 91.09 | 226,396 | +0.63(+0.70%) |
Jun 11, 2014 | 89.26 | 90.57 | 89.10 | 90.46 | 130,006 | +1.05(+1.17%) |
Jun 10, 2014 | 89.77 | 89.89 | 89.21 | 89.41 | 46,362 | -0.32(-0.36%) |
Jun 06, 2014 | 89.40 | 90.01 | 89.40 | 89.74 | 37,463 | +0.54(+0.61%) |
Jun 05, 2014 | 88.71 | 89.28 | 88.23 | 89.19 | 39,009 | +0.44(+0.49%) |
Jun 04, 2014 | 88.85 | 88.94 | 88.55 | 88.75 | 108,514 | -0.01(-0.01%) |
Jun 03, 2014 | 88.56 | 88.84 | 88.14 | 88.76 | 71,935 | +0.23(+0.26%) |
Jun 02, 2014 | 89.00 | 89.00 | 88.12 | 88.53 | 87,469 | -0.25(-0.28%) |
May 30, 2014 | 88.87 | 88.87 | 88.23 | 88.78 | 100,690 | -0.03(-0.04%) |
May 29, 2014 | 87.58 | 88.85 | 87.35 | 88.82 | 46,478 | +1.27(+1.45%) |
May 28, 2014 | 87.13 | 87.79 | 86.80 | 87.55 | 52,133 | +0.65(+0.75%) |
May 27, 2014 | 86.65 | 87.02 | 86.33 | 86.90 | 116,464 | +0.43(+0.50%) |
May 23, 2014 | 86.72 | 86.47 | 86.47 | 86.47 | 42,037 | -0.69(-0.80%) |
May 22, 2014 | 87.01 | 87.55 | 86.74 | 87.17 | 75,874 | +0.23(+0.26%) |
May 21, 2014 | 86.42 | 87.00 | 86.18 | 86.94 | 41,400 | +0.98(+1.14%) |
May 20, 2014 | 86.17 | 86.52 | 85.78 | 85.96 | 34,700 | -0.26(-0.30%) |
May 19, 2014 | 85.83 | 86.66 | 85.66 | 86.22 | 52,682 | +0.43(+0.50%) |
May 16, 2014 | 86.19 | 86.19 | 85.18 | 85.79 | 45,018 | -0.32(-0.38%) |
May 15, 2014 | 86.90 | 87.07 | 85.15 | 86.11 | 69,215 | -0.98(-1.13%) |
May 14, 2014 | 87.46 | 87.61 | 86.95 | 87.09 | 51,375 | -0.24(-0.27%) |
May 13, 2014 | 87.20 | 87.62 | 86.97 | 87.33 | 60,379 | +0.44(+0.50%) |
May 12, 2014 | 86.44 | 87.02 | 86.32 | 86.89 | 35,117 | +0.85(+0.99%) |
May 09, 2014 | 86.07 | 86.24 | 85.45 | 86.04 | 80,018 | -0.06(-0.07%) |
May 08, 2014 | 87.70 | 87.73 | 86.01 | 86.10 | 91,562 | -1.93(-2.19%) |
May 07, 2014 | 87.98 | 88.31 | 86.82 | 88.03 | 120,005 | +0.74(+0.85%) |
May 06, 2014 | 87.24 | 87.96 | 86.95 | 87.28 | 102,705 | +0.38(+0.44%) |
May 05, 2014 | 86.17 | 87.04 | 85.87 | 86.90 | 58,735 | +0.27(+0.31%) |
May 02, 2014 | 86.44 | 87.17 | 86.00 | 86.63 | 69,810 | +0.35(+0.41%) |