Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 92.26 | 92.57 | 91.20 | 91.24 | 376,121 | -1.59(-1.71%) |
Jul 30, 2014 | 93.20 | 93.20 | 92.44 | 92.83 | 378,969 | -0.42(-0.45%) |
Jul 29, 2014 | 93.25 | 93.93 | 93.18 | 93.25 | 516,257 | +0.00(+0.00%) |
Jul 28, 2014 | 92.77 | 93.38 | 92.60 | 93.25 | 223,433 | +0.73(+0.79%) |
Jul 25, 2014 | 92.73 | 92.80 | 92.27 | 92.51 | 181,246 | +0.19(+0.21%) |
Jul 24, 2014 | 92.49 | 92.79 | 92.31 | 92.32 | 197,354 | -0.04(-0.04%) |
Jul 23, 2014 | 92.32 | 92.53 | 92.06 | 92.36 | 221,398 | +0.19(+0.21%) |
Jul 22, 2014 | 91.81 | 92.35 | 91.81 | 92.16 | 152,145 | +0.40(+0.44%) |
Jul 21, 2014 | 91.78 | 92.02 | 91.27 | 91.76 | 186,027 | -0.19(-0.20%) |
Jul 18, 2014 | 91.90 | 92.01 | 91.52 | 91.95 | 268,952 | +0.40(+0.44%) |
Jul 17, 2014 | 92.18 | 92.39 | 91.40 | 91.54 | 316,468 | -0.60(-0.65%) |
Jul 16, 2014 | 92.33 | 92.43 | 92.11 | 92.14 | 234,263 | +0.34(+0.37%) |
Jul 15, 2014 | 92.02 | 92.09 | 91.51 | 91.80 | 242,719 | -0.22(-0.24%) |
Jul 14, 2014 | 92.31 | 92.40 | 91.94 | 92.02 | 215,726 | +0.37(+0.41%) |
Jul 11, 2014 | 91.57 | 91.87 | 91.34 | 91.65 | 449,117 | +0.36(+0.40%) |
Jul 10, 2014 | 90.85 | 91.55 | 90.17 | 91.29 | 603,564 | -1.54(-1.66%) |
Jul 09, 2014 | 92.64 | 93.02 | 92.02 | 92.83 | 377,944 | -0.20(-0.22%) |
Jul 08, 2014 | 93.69 | 93.52 | 92.51 | 93.03 | 444,087 | -0.67(-0.71%) |
Jul 07, 2014 | 93.76 | 94.19 | 93.46 | 93.69 | 425,091 | -0.44(-0.47%) |
Jul 03, 2014 | 93.84 | 94.13 | 94.13 | 94.13 | 253,328 | -0.12(-0.12%) |
Jul 02, 2014 | 94.61 | 94.61 | 94.06 | 94.25 | 289,070 | -0.29(-0.31%) |
Jul 01, 2014 | 93.90 | 94.56 | 93.84 | 94.54 | 647,848 | +2.01(+2.17%) |
Jun 30, 2014 | 92.60 | 92.70 | 92.36 | 92.53 | 653,080 | +0.63(+0.69%) |
Jun 27, 2014 | 91.80 | 91.98 | 91.61 | 91.90 | 456,878 | +0.92(+1.01%) |
Jun 26, 2014 | 91.25 | 91.25 | 90.70 | 90.98 | 253,001 | +0.14(+0.15%) |
Jun 25, 2014 | 90.41 | 90.88 | 90.19 | 90.84 | 269,734 | +0.71(+0.79%) |
Jun 24, 2014 | 90.68 | 90.78 | 90.09 | 90.13 | 283,934 | -0.52(-0.57%) |
Jun 23, 2014 | 90.55 | 90.70 | 90.24 | 90.65 | 302,302 | -0.77(-0.85%) |
Jun 20, 2014 | 91.41 | 91.57 | 91.03 | 91.42 | 664,106 | +0.36(+0.40%) |
Jun 19, 2014 | 90.86 | 91.30 | 90.50 | 91.06 | 853,916 | +1.31(+1.46%) |
Jun 18, 2014 | 88.81 | 89.87 | 88.65 | 89.74 | 466,115 | +1.04(+1.17%) |
Jun 17, 2014 | 89.03 | 89.12 | 88.55 | 88.71 | 287,046 | +0.18(+0.20%) |
Jun 16, 2014 | 88.37 | 88.67 | 88.08 | 88.53 | 291,263 | +0.19(+0.21%) |
Jun 13, 2014 | 88.25 | 88.43 | 88.16 | 88.34 | 239,491 | -0.02(-0.02%) |
Jun 12, 2014 | 88.76 | 89.15 | 88.24 | 88.36 | 378,076 | +0.15(+0.18%) |
Jun 11, 2014 | 88.20 | 88.52 | 87.99 | 88.20 | 267,687 | +0.15(+0.17%) |
Jun 10, 2014 | 87.91 | 88.23 | 87.68 | 88.06 | 451,123 | -0.99(-1.11%) |
Jun 06, 2014 | 88.64 | 89.28 | 88.56 | 89.05 | 479,569 | +0.43(+0.49%) |
Jun 05, 2014 | 88.31 | 88.78 | 88.02 | 88.61 | 411,816 | +0.09(+0.10%) |
Jun 04, 2014 | 88.55 | 88.67 | 87.68 | 88.53 | 721,761 | -0.34(-0.38%) |
Jun 03, 2014 | 88.28 | 88.95 | 88.28 | 88.87 | 767,351 | +0.75(+0.85%) |
Jun 02, 2014 | 88.25 | 88.30 | 87.59 | 88.12 | 853,972 | +0.65(+0.74%) |
May 30, 2014 | 87.65 | 87.68 | 87.31 | 87.47 | 581,564 | +1.25(+1.45%) |
May 29, 2014 | 86.06 | 86.39 | 85.89 | 86.22 | 450,646 | +1.22(+1.44%) |
May 28, 2014 | 85.49 | 85.68 | 84.68 | 84.99 | 334,992 | -0.15(-0.18%) |
May 27, 2014 | 85.01 | 85.19 | 84.70 | 85.15 | 383,071 | +0.36(+0.43%) |
May 23, 2014 | 84.68 | 84.79 | 84.79 | 84.79 | 227,077 | -0.08(-0.09%) |
May 22, 2014 | 84.21 | 84.98 | 84.19 | 84.86 | 465,397 | +1.30(+1.55%) |
May 21, 2014 | 83.36 | 83.69 | 83.20 | 83.56 | 397,049 | +0.30(+0.36%) |
May 20, 2014 | 83.65 | 83.73 | 83.23 | 83.26 | 430,884 | -0.73(-0.87%) |
May 19, 2014 | 83.60 | 84.13 | 83.37 | 83.99 | 464,060 | -0.77(-0.91%) |
May 16, 2014 | 84.58 | 84.77 | 84.26 | 84.76 | 306,938 | +0.09(+0.10%) |
May 15, 2014 | 85.33 | 85.57 | 84.29 | 84.68 | 333,505 | -0.72(-0.84%) |
May 14, 2014 | 85.89 | 86.18 | 85.38 | 85.40 | 904,618 | -0.73(-0.85%) |
May 13, 2014 | 85.23 | 86.25 | 85.13 | 86.13 | 729,572 | +1.68(+1.99%) |
May 12, 2014 | 84.19 | 84.54 | 83.98 | 84.45 | 445,260 | +0.26(+0.31%) |
May 09, 2014 | 84.26 | 84.58 | 83.93 | 84.19 | 480,782 | +0.56(+0.67%) |
May 08, 2014 | 83.90 | 83.99 | 83.15 | 83.63 | 473,988 | -0.68(-0.81%) |
May 07, 2014 | 84.29 | 84.40 | 83.97 | 84.31 | 412,507 | +0.02(+0.03%) |
May 06, 2014 | 84.68 | 84.73 | 84.07 | 84.29 | 555,244 | -0.34(-0.40%) |
May 05, 2014 | 84.89 | 85.01 | 84.61 | 84.63 | 355,338 | -0.38(-0.45%) |
May 02, 2014 | 85.06 | 85.20 | 84.81 | 85.01 | 544,304 | +0.15(+0.18%) |