Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 85.99 | 86.68 | 84.41 | 84.45 | 832,617 | -2.22(-2.56%) |
Jul 30, 2014 | 86.16 | 86.92 | 85.50 | 86.67 | 652,863 | +0.93(+1.08%) |
Jul 29, 2014 | 86.70 | 87.13 | 85.69 | 85.74 | 1,613,007 | -1.03(-1.18%) |
Jul 28, 2014 | 87.55 | 87.71 | 86.66 | 86.77 | 797,398 | -0.91(-1.04%) |
Jul 25, 2014 | 88.16 | 88.76 | 87.63 | 87.68 | 519,401 | -0.93(-1.05%) |
Jul 24, 2014 | 88.93 | 89.89 | 87.54 | 88.60 | 1,442,071 | -0.14(-0.16%) |
Jul 23, 2014 | 90.32 | 90.60 | 88.74 | 88.74 | 1,353,802 | -1.37(-1.52%) |
Jul 22, 2014 | 91.01 | 91.37 | 89.93 | 90.11 | 638,667 | -0.79(-0.87%) |
Jul 21, 2014 | 89.79 | 91.80 | 89.79 | 90.90 | 420,365 | -1.02(-1.11%) |
Jul 18, 2014 | 90.61 | 92.24 | 88.85 | 91.92 | 608,167 | +1.65(+1.83%) |
Jul 17, 2014 | 91.71 | 92.05 | 90.04 | 90.27 | 529,885 | -1.96(-2.13%) |
Jul 16, 2014 | 93.35 | 93.56 | 92.00 | 92.23 | 1,114,551 | -0.89(-0.96%) |
Jul 15, 2014 | 92.71 | 93.34 | 92.48 | 93.12 | 766,741 | +0.07(+0.07%) |
Jul 14, 2014 | 93.10 | 93.43 | 92.08 | 93.05 | 1,088,860 | +0.45(+0.48%) |
Jul 11, 2014 | 92.13 | 92.96 | 91.85 | 92.61 | 1,044,539 | +0.58(+0.63%) |
Jul 10, 2014 | 91.69 | 92.86 | 90.58 | 92.03 | 886,244 | -0.87(-0.94%) |
Jul 09, 2014 | 91.01 | 93.54 | 90.97 | 92.90 | 834,901 | +2.87(+3.19%) |
Jul 08, 2014 | 90.94 | 91.37 | 89.77 | 90.03 | 443,395 | -0.89(-0.98%) |
Jul 07, 2014 | 92.07 | 92.07 | 90.83 | 90.92 | 433,073 | -1.87(-2.02%) |
Jul 03, 2014 | 91.51 | 92.79 | 92.79 | 92.79 | 526,246 | +1.53(+1.68%) |
Jul 02, 2014 | 92.32 | 93.64 | 90.86 | 91.26 | 860,422 | -1.32(-1.43%) |
Jul 01, 2014 | 90.80 | 92.91 | 89.85 | 92.58 | 1,393,279 | +1.08(+1.18%) |
Jun 30, 2014 | 91.35 | 91.61 | 90.41 | 91.50 | 1,066,098 | +0.32(+0.35%) |
Jun 27, 2014 | 90.62 | 91.32 | 89.61 | 91.18 | 1,024,512 | +0.41(+0.46%) |
Jun 26, 2014 | 90.94 | 90.96 | 89.65 | 90.76 | 558,159 | -0.14(-0.15%) |
Jun 25, 2014 | 89.93 | 91.01 | 89.80 | 90.90 | 530,867 | +0.80(+0.89%) |
Jun 24, 2014 | 89.76 | 91.16 | 89.50 | 90.10 | 884,849 | -0.28(-0.31%) |
Jun 23, 2014 | 91.85 | 92.17 | 90.02 | 90.38 | 763,019 | -1.65(-1.79%) |
Jun 20, 2014 | 90.55 | 92.04 | 90.50 | 92.03 | 1,446,834 | +1.51(+1.67%) |
Jun 19, 2014 | 90.41 | 90.56 | 90.00 | 90.51 | 423,482 | +0.36(+0.39%) |
Jun 18, 2014 | 90.85 | 90.85 | 89.63 | 90.16 | 627,903 | +0.11(+0.12%) |
Jun 17, 2014 | 88.71 | 90.79 | 88.54 | 90.05 | 867,930 | +1.07(+1.20%) |
Jun 16, 2014 | 88.68 | 89.13 | 87.56 | 88.98 | 625,259 | +0.37(+0.42%) |
Jun 13, 2014 | 87.89 | 88.75 | 87.71 | 88.61 | 557,945 | +0.70(+0.80%) |
Jun 12, 2014 | 88.94 | 88.94 | 87.44 | 87.91 | 661,066 | -0.90(-1.02%) |
Jun 11, 2014 | 88.92 | 89.56 | 88.41 | 88.81 | 826,794 | -0.57(-0.64%) |
Jun 10, 2014 | 88.84 | 89.70 | 88.64 | 89.38 | 1,071,601 | +0.28(+0.32%) |
Jun 06, 2014 | 87.61 | 89.12 | 87.35 | 89.10 | 808,254 | +1.49(+1.70%) |
Jun 05, 2014 | 87.42 | 87.69 | 86.31 | 87.61 | 570,218 | +0.50(+0.58%) |
Jun 04, 2014 | 85.90 | 87.30 | 85.72 | 87.11 | 688,550 | +1.07(+1.24%) |
Jun 03, 2014 | 87.42 | 87.53 | 85.80 | 86.04 | 1,176,039 | -1.84(-2.09%) |
Jun 02, 2014 | 88.17 | 88.66 | 87.30 | 87.87 | 680,441 | +0.10(+0.11%) |
May 30, 2014 | 89.12 | 89.41 | 87.53 | 87.78 | 1,301,858 | -1.89(-2.10%) |
May 29, 2014 | 87.14 | 90.03 | 87.06 | 89.66 | 2,337,093 | +3.06(+3.53%) |
May 28, 2014 | 86.12 | 87.24 | 85.43 | 86.60 | 1,740,532 | +0.25(+0.29%) |
May 27, 2014 | 86.58 | 87.10 | 86.19 | 86.35 | 1,527,160 | +0.06(+0.07%) |
May 23, 2014 | 86.16 | 86.29 | 86.29 | 86.29 | 879,293 | -0.36(-0.42%) |
May 22, 2014 | 84.57 | 87.79 | 84.57 | 86.66 | 1,882,911 | +4.22(+5.12%) |
May 21, 2014 | 81.41 | 83.23 | 81.28 | 82.44 | 1,709,992 | +1.72(+2.13%) |
May 20, 2014 | 81.45 | 81.49 | 80.49 | 80.72 | 1,027,754 | -0.79(-0.97%) |
May 19, 2014 | 81.40 | 81.84 | 80.97 | 81.51 | 1,008,044 | -0.36(-0.44%) |
May 16, 2014 | 82.33 | 83.22 | 81.53 | 81.88 | 1,108,002 | +0.14(+0.17%) |
May 15, 2014 | 82.52 | 83.06 | 78.62 | 81.74 | 3,111,887 | -1.09(-1.32%) |
May 14, 2014 | 82.79 | 83.63 | 82.71 | 82.83 | 523,490 | -0.18(-0.22%) |
May 13, 2014 | 83.54 | 85.07 | 82.86 | 83.01 | 928,711 | -0.53(-0.63%) |
May 12, 2014 | 83.66 | 85.16 | 83.37 | 83.54 | 1,149,895 | +0.02(+0.03%) |
May 09, 2014 | 84.17 | 84.57 | 82.65 | 83.51 | 1,144,382 | -0.81(-0.96%) |
May 08, 2014 | 83.91 | 85.86 | 83.47 | 84.33 | 957,495 | +0.15(+0.18%) |
May 07, 2014 | 83.83 | 84.26 | 82.08 | 84.18 | 1,051,669 | +0.37(+0.44%) |
May 06, 2014 | 84.94 | 85.23 | 83.68 | 83.80 | 551,321 | -1.46(-1.71%) |
May 05, 2014 | 85.42 | 86.05 | 84.23 | 85.26 | 806,595 | -0.55(-0.64%) |
May 02, 2014 | 85.00 | 86.50 | 84.75 | 85.81 | 1,438,683 | +0.93(+1.09%) |