Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 102.06 | 102.38 | 102.00 | 102.30 | 39,780 | -0.13(-0.12%) |
Jul 30, 2014 | 102.80 | 102.87 | 102.38 | 102.42 | 18,731 | -0.91(-0.88%) |
Jul 29, 2014 | 103.33 | 103.34 | 103.13 | 103.33 | 12,284 | +0.25(+0.24%) |
Jul 28, 2014 | 103.21 | 103.27 | 102.95 | 103.08 | 29,283 | -0.17(-0.16%) |
Jul 25, 2014 | 103.17 | 103.28 | 103.02 | 103.25 | 12,704 | +0.53(+0.52%) |
Jul 24, 2014 | 102.80 | 102.80 | 102.62 | 102.72 | 13,310 | -0.43(-0.42%) |
Jul 23, 2014 | 103.31 | 103.34 | 103.14 | 103.14 | 8,138 | -0.06(-0.06%) |
Jul 22, 2014 | 103.05 | 103.21 | 102.89 | 103.21 | 24,847 | +0.14(+0.13%) |
Jul 21, 2014 | 103.05 | 103.34 | 103.05 | 103.07 | 23,883 | +0.21(+0.21%) |
Jul 18, 2014 | 103.12 | 103.12 | 102.71 | 102.86 | 36,208 | -0.25(-0.24%) |
Jul 17, 2014 | 102.70 | 103.13 | 102.57 | 103.11 | 23,820 | +0.76(+0.75%) |
Jul 16, 2014 | 102.08 | 102.34 | 102.08 | 102.34 | 30,605 | +0.23(+0.23%) |
Jul 15, 2014 | 102.11 | 102.34 | 101.94 | 102.11 | 9,164 | -0.07(-0.07%) |
Jul 14, 2014 | 102.29 | 102.32 | 102.12 | 102.18 | 9,863 | -0.28(-0.27%) |
Jul 11, 2014 | 102.35 | 102.54 | 102.35 | 102.45 | 9,752 | +0.29(+0.29%) |
Jul 10, 2014 | 102.54 | 102.57 | 102.15 | 102.16 | 12,201 | +0.17(+0.17%) |
Jul 09, 2014 | 101.89 | 102.19 | 101.68 | 101.99 | 9,378 | -0.01(-0.01%) |
Jul 08, 2014 | 101.71 | 102.04 | 101.71 | 102.00 | 93,316 | +0.60(+0.59%) |
Jul 07, 2014 | 101.12 | 101.42 | 101.12 | 101.39 | 28,593 | +0.48(+0.48%) |
Jul 03, 2014 | 100.75 | 100.91 | 100.91 | 100.91 | 35,703 | -0.25(-0.25%) |
Jul 02, 2014 | 101.50 | 101.50 | 101.08 | 101.16 | 69,992 | -0.63(-0.61%) |
Jul 01, 2014 | 101.76 | 102.02 | 101.71 | 101.79 | 35,166 | -0.44(-0.43%) |
Jun 30, 2014 | 102.30 | 102.34 | 102.06 | 102.23 | 21,353 | +0.11(+0.11%) |
Jun 27, 2014 | 102.42 | 102.42 | 102.12 | 102.12 | 21,480 | -0.13(-0.12%) |
Jun 26, 2014 | 102.09 | 102.33 | 102.09 | 102.25 | 4,724 | +0.40(+0.40%) |
Jun 25, 2014 | 102.10 | 102.14 | 101.84 | 101.84 | 27,552 | +0.13(+0.13%) |
Jun 24, 2014 | 101.51 | 101.71 | 101.34 | 101.71 | 11,464 | +0.59(+0.58%) |
Jun 23, 2014 | 101.43 | 101.50 | 101.12 | 101.12 | 25,832 | -0.10(-0.10%) |
Jun 20, 2014 | 100.93 | 101.23 | 100.86 | 101.23 | 29,964 | +0.22(+0.22%) |
Jun 19, 2014 | 101.73 | 101.73 | 100.87 | 101.00 | 22,988 | -0.43(-0.42%) |
Jun 18, 2014 | 101.17 | 101.67 | 101.08 | 101.43 | 76,122 | +0.50(+0.49%) |
Jun 17, 2014 | 101.31 | 101.31 | 100.92 | 100.93 | 67,296 | -0.59(-0.58%) |
Jun 16, 2014 | 101.51 | 101.60 | 101.33 | 101.52 | 25,219 | +0.05(+0.05%) |
Jun 13, 2014 | 101.21 | 101.61 | 101.21 | 101.47 | 9,329 | +0.00(+0.00%) |
Jun 12, 2014 | 101.08 | 101.57 | 100.98 | 101.47 | 33,516 | +0.46(+0.45%) |
Jun 11, 2014 | 101.01 | 101.20 | 100.89 | 101.01 | 25,710 | +0.11(+0.11%) |
Jun 10, 2014 | 102.06 | 102.06 | 100.83 | 100.90 | 20,434 | -0.40(-0.40%) |
Jun 06, 2014 | 101.65 | 101.73 | 101.25 | 101.31 | 27,217 | -0.02(-0.02%) |
Jun 05, 2014 | 101.08 | 101.44 | 101.01 | 101.32 | 17,417 | +0.19(+0.19%) |
Jun 04, 2014 | 101.34 | 101.35 | 101.02 | 101.13 | 33,364 | -0.25(-0.25%) |
Jun 03, 2014 | 101.71 | 101.71 | 101.26 | 101.39 | 38,034 | -0.62(-0.60%) |
Jun 02, 2014 | 102.15 | 102.44 | 101.83 | 102.00 | 239,060 | -0.52(-0.51%) |
May 30, 2014 | 102.47 | 102.68 | 102.39 | 102.52 | 113,776 | -0.09(-0.08%) |
May 29, 2014 | 102.97 | 103.17 | 102.61 | 102.61 | 34,606 | -0.32(-0.31%) |
May 28, 2014 | 102.57 | 102.94 | 102.57 | 102.94 | 32,755 | +0.83(+0.81%) |
May 27, 2014 | 101.92 | 102.11 | 101.61 | 102.11 | 138,870 | +0.17(+0.17%) |
May 23, 2014 | 101.90 | 101.93 | 101.93 | 101.93 | 22,289 | +0.45(+0.45%) |
May 22, 2014 | 101.70 | 101.77 | 101.45 | 101.48 | 70,497 | -0.19(-0.18%) |
May 21, 2014 | 101.67 | 101.76 | 101.51 | 101.66 | 41,227 | -0.36(-0.35%) |
May 20, 2014 | 101.74 | 102.08 | 101.74 | 102.03 | 200,326 | +0.31(+0.31%) |
May 19, 2014 | 102.28 | 102.30 | 101.71 | 101.71 | 19,351 | -0.32(-0.32%) |
May 16, 2014 | 102.17 | 102.31 | 102.03 | 102.03 | 67,272 | -0.19(-0.18%) |
May 15, 2014 | 102.14 | 102.53 | 102.14 | 102.22 | 372,826 | +0.43(+0.42%) |
May 14, 2014 | 101.64 | 102.00 | 101.64 | 101.80 | 18,422 | +0.65(+0.64%) |
May 13, 2014 | 101.00 | 101.18 | 100.91 | 101.15 | 37,502 | +0.44(+0.44%) |
May 12, 2014 | 100.87 | 100.94 | 100.59 | 100.71 | 18,754 | -0.29(-0.29%) |
May 09, 2014 | 101.08 | 101.13 | 100.86 | 101.00 | 18,551 | -0.13(-0.13%) |
May 08, 2014 | 101.32 | 101.54 | 100.99 | 101.13 | 130,033 | +0.08(+0.08%) |
May 07, 2014 | 101.11 | 101.30 | 100.98 | 101.06 | 24,147 | -0.12(-0.12%) |
May 06, 2014 | 101.05 | 101.22 | 100.98 | 101.17 | 23,879 | +0.28(+0.27%) |
May 05, 2014 | 101.36 | 101.36 | 100.90 | 100.90 | 109,532 | -0.24(-0.23%) |
May 02, 2014 | 100.54 | 101.36 | 100.42 | 101.13 | 178,813 | +0.31(+0.31%) |