Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 96.45 | 97.16 | 95.43 | 95.70 | 6,205,188 | -1.97(-2.02%) |
Jul 30, 2014 | 96.63 | 98.59 | 96.63 | 97.67 | 11,278,440 | +5.03(+5.43%) |
Jul 29, 2014 | 92.04 | 93.44 | 91.84 | 92.63 | 5,308,491 | +0.50(+0.54%) |
Jul 28, 2014 | 92.12 | 92.44 | 91.78 | 92.14 | 3,237,451 | -0.14(-0.15%) |
Jul 25, 2014 | 91.63 | 92.31 | 91.40 | 92.28 | 4,032,012 | +0.44(+0.47%) |
Jul 24, 2014 | 91.76 | 91.92 | 91.14 | 91.84 | 4,285,999 | +0.19(+0.20%) |
Jul 23, 2014 | 91.18 | 91.94 | 90.90 | 91.66 | 4,687,785 | +0.68(+0.74%) |
Jul 22, 2014 | 89.84 | 91.10 | 89.66 | 90.98 | 3,724,519 | +1.56(+1.75%) |
Jul 21, 2014 | 88.37 | 89.65 | 88.04 | 89.42 | 4,093,575 | +0.55(+0.62%) |
Jul 18, 2014 | 87.22 | 89.15 | 86.34 | 88.87 | 4,637,726 | +2.19(+2.52%) |
Jul 17, 2014 | 87.69 | 88.02 | 86.55 | 86.68 | 3,574,732 | -1.74(-1.97%) |
Jul 16, 2014 | 88.53 | 88.53 | 87.34 | 88.43 | 5,439,490 | +0.64(+0.73%) |
Jul 15, 2014 | 89.20 | 89.75 | 87.57 | 87.79 | 5,275,449 | -1.59(-1.78%) |
Jul 14, 2014 | 90.78 | 90.79 | 89.25 | 89.38 | 2,860,189 | -0.59(-0.66%) |
Jul 11, 2014 | 90.47 | 90.75 | 89.48 | 89.97 | 3,638,326 | +0.62(+0.69%) |
Jul 10, 2014 | 89.33 | 89.54 | 88.55 | 89.36 | 3,517,635 | -0.47(-0.52%) |
Jul 09, 2014 | 90.48 | 90.61 | 89.33 | 89.82 | 3,524,461 | -0.29(-0.33%) |
Jul 08, 2014 | 90.14 | 90.88 | 89.47 | 90.12 | 3,255,146 | -0.15(-0.17%) |
Jul 07, 2014 | 91.54 | 92.48 | 90.18 | 90.27 | 4,082,492 | -2.02(-2.19%) |
Jul 03, 2014 | 91.23 | 92.29 | 92.29 | 92.29 | 2,613,638 | +1.37(+1.50%) |
Jul 02, 2014 | 90.21 | 91.06 | 90.16 | 90.92 | 1,919,648 | +0.54(+0.60%) |
Jul 01, 2014 | 89.69 | 90.52 | 89.43 | 90.38 | 2,758,812 | +1.46(+1.64%) |
Jun 30, 2014 | 89.36 | 89.52 | 88.79 | 88.92 | 3,224,986 | -0.17(-0.19%) |
Jun 27, 2014 | 89.75 | 89.77 | 88.27 | 89.09 | 4,435,361 | -0.41(-0.46%) |
Jun 26, 2014 | 90.12 | 90.12 | 88.25 | 89.50 | 3,076,897 | -0.21(-0.23%) |
Jun 25, 2014 | 89.17 | 90.40 | 88.85 | 89.71 | 3,521,080 | +0.47(+0.53%) |
Jun 24, 2014 | 89.74 | 90.34 | 88.90 | 89.24 | 2,665,902 | -0.26(-0.29%) |
Jun 23, 2014 | 90.66 | 90.78 | 89.02 | 89.49 | 3,082,129 | -1.38(-1.52%) |
Jun 20, 2014 | 89.04 | 90.90 | 88.52 | 90.87 | 8,320,923 | +2.34(+2.65%) |
Jun 19, 2014 | 88.73 | 88.73 | 88.03 | 88.53 | 2,935,594 | +0.27(+0.31%) |
Jun 18, 2014 | 87.47 | 88.31 | 86.77 | 88.26 | 3,392,094 | +0.99(+1.14%) |
Jun 17, 2014 | 87.70 | 87.78 | 86.89 | 87.27 | 2,803,006 | +0.01(+0.01%) |
Jun 16, 2014 | 87.14 | 87.82 | 86.93 | 87.26 | 2,853,329 | +0.10(+0.11%) |
Jun 13, 2014 | 87.64 | 87.66 | 86.61 | 87.16 | 1,939,522 | -0.13(-0.15%) |
Jun 12, 2014 | 87.25 | 87.61 | 86.85 | 87.29 | 2,399,947 | -0.11(-0.12%) |
Jun 11, 2014 | 87.86 | 88.28 | 86.84 | 87.40 | 2,897,184 | -0.57(-0.65%) |
Jun 10, 2014 | 86.96 | 88.00 | 86.92 | 87.97 | 2,534,423 | -0.54(-0.61%) |
Jun 06, 2014 | 89.26 | 89.27 | 87.91 | 88.51 | 3,406,795 | +0.06(+0.07%) |
Jun 05, 2014 | 89.65 | 89.65 | 88.34 | 88.45 | 4,147,805 | -1.06(-1.18%) |
Jun 04, 2014 | 88.27 | 89.68 | 88.06 | 89.51 | 4,057,130 | +1.52(+1.73%) |
Jun 03, 2014 | 87.48 | 88.43 | 87.29 | 87.98 | 3,292,917 | +0.50(+0.58%) |
Jun 02, 2014 | 87.68 | 87.94 | 87.01 | 87.48 | 3,648,743 | +0.35(+0.40%) |
May 30, 2014 | 87.57 | 87.57 | 86.41 | 87.13 | 2,997,307 | -0.01(-0.01%) |
May 29, 2014 | 86.97 | 87.52 | 86.77 | 87.14 | 2,822,679 | +0.25(+0.29%) |
May 28, 2014 | 87.22 | 87.43 | 86.66 | 86.89 | 3,010,687 | -0.17(-0.19%) |
May 27, 2014 | 86.94 | 87.08 | 86.18 | 87.06 | 3,346,493 | +1.17(+1.36%) |
May 23, 2014 | 86.38 | 85.89 | 85.89 | 85.89 | 3,743,544 | -0.45(-0.52%) |
May 22, 2014 | 85.02 | 86.83 | 84.89 | 86.34 | 2,282,257 | +1.08(+1.27%) |
May 21, 2014 | 84.20 | 85.52 | 84.11 | 85.26 | 3,733,988 | +0.95(+1.13%) |
May 20, 2014 | 84.74 | 84.77 | 84.05 | 84.30 | 4,292,829 | +0.11(+0.12%) |
May 19, 2014 | 83.56 | 84.49 | 83.32 | 84.20 | 4,861,951 | +0.11(+0.13%) |
May 16, 2014 | 83.28 | 84.16 | 83.08 | 84.09 | 5,582,486 | +1.24(+1.50%) |
May 15, 2014 | 84.14 | 84.38 | 82.57 | 82.85 | 3,690,258 | -1.34(-1.59%) |
May 14, 2014 | 83.49 | 84.50 | 83.02 | 84.19 | 3,957,919 | +0.95(+1.14%) |
May 13, 2014 | 83.88 | 84.27 | 83.20 | 83.24 | 4,893,861 | -0.23(-0.28%) |
May 12, 2014 | 83.51 | 84.22 | 83.22 | 83.47 | 4,745,261 | +0.18(+0.22%) |
May 09, 2014 | 82.56 | 83.36 | 81.74 | 83.29 | 4,668,337 | +0.52(+0.63%) |
May 08, 2014 | 83.98 | 84.96 | 82.61 | 82.77 | 5,560,451 | -1.49(-1.76%) |
May 07, 2014 | 83.47 | 84.30 | 82.77 | 84.25 | 3,779,787 | +0.37(+0.44%) |
May 06, 2014 | 84.09 | 84.92 | 83.83 | 83.89 | 4,907,099 | -0.67(-0.80%) |
May 05, 2014 | 83.22 | 84.68 | 82.82 | 84.56 | 3,393,545 | +0.57(+0.68%) |
May 02, 2014 | 84.52 | 84.90 | 83.43 | 83.99 | 5,781,166 | -0.25(-0.30%) |