Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 91.22 | 91.53 | 90.18 | 90.21 | 380,410 | -1.57(-1.71%) |
Jul 30, 2014 | 92.15 | 92.15 | 91.40 | 91.78 | 383,291 | -0.41(-0.45%) |
Jul 29, 2014 | 92.20 | 92.87 | 92.13 | 92.19 | 522,144 | +0.00(+0.00%) |
Jul 28, 2014 | 91.72 | 92.33 | 91.56 | 92.19 | 225,981 | +0.73(+0.79%) |
Jul 25, 2014 | 91.69 | 91.75 | 91.23 | 91.47 | 183,313 | +0.19(+0.21%) |
Jul 24, 2014 | 91.45 | 91.74 | 91.27 | 91.28 | 199,604 | -0.04(-0.04%) |
Jul 23, 2014 | 91.28 | 91.48 | 91.02 | 91.31 | 223,922 | +0.19(+0.21%) |
Jul 22, 2014 | 90.77 | 91.31 | 90.77 | 91.12 | 153,880 | +0.40(+0.44%) |
Jul 21, 2014 | 90.75 | 90.99 | 90.24 | 90.73 | 188,148 | -0.18(-0.20%) |
Jul 18, 2014 | 90.86 | 90.97 | 90.49 | 90.91 | 272,019 | +0.40(+0.44%) |
Jul 17, 2014 | 91.14 | 91.35 | 90.37 | 90.51 | 320,076 | -0.59(-0.65%) |
Jul 16, 2014 | 91.29 | 91.38 | 91.07 | 91.10 | 236,934 | +0.34(+0.37%) |
Jul 15, 2014 | 90.99 | 91.05 | 90.47 | 90.76 | 245,487 | -0.22(-0.24%) |
Jul 14, 2014 | 91.27 | 91.36 | 90.90 | 90.99 | 218,186 | +0.37(+0.40%) |
Jul 11, 2014 | 90.53 | 90.83 | 90.31 | 90.62 | 454,238 | +0.36(+0.40%) |
Jul 10, 2014 | 89.82 | 90.52 | 89.16 | 90.26 | 610,447 | -1.52(-1.66%) |
Jul 09, 2014 | 91.60 | 91.97 | 90.99 | 91.78 | 382,254 | -0.20(-0.22%) |
Jul 08, 2014 | 92.64 | 92.47 | 91.47 | 91.98 | 449,151 | -0.66(-0.71%) |
Jul 07, 2014 | 92.71 | 93.13 | 92.41 | 92.64 | 429,938 | -0.44(-0.47%) |
Jul 03, 2014 | 92.78 | 93.07 | 93.07 | 93.07 | 256,217 | -0.11(-0.12%) |
Jul 02, 2014 | 93.54 | 93.55 | 93.00 | 93.19 | 292,366 | -0.29(-0.31%) |
Jul 01, 2014 | 92.84 | 93.49 | 92.78 | 93.48 | 655,236 | +1.99(+2.17%) |
Jun 30, 2014 | 91.56 | 91.66 | 91.32 | 91.49 | 660,527 | +0.63(+0.69%) |
Jun 27, 2014 | 90.76 | 90.94 | 90.58 | 90.86 | 462,088 | +0.91(+1.01%) |
Jun 26, 2014 | 90.22 | 90.22 | 89.68 | 89.95 | 255,886 | +0.14(+0.15%) |
Jun 25, 2014 | 89.39 | 89.85 | 89.17 | 89.82 | 272,810 | +0.70(+0.79%) |
Jun 24, 2014 | 89.66 | 89.75 | 89.07 | 89.11 | 287,172 | -0.51(-0.57%) |
Jun 23, 2014 | 89.53 | 89.68 | 89.23 | 89.62 | 305,749 | -0.76(-0.85%) |
Jun 20, 2014 | 90.38 | 90.54 | 90.01 | 90.39 | 671,678 | +0.36(+0.40%) |
Jun 19, 2014 | 89.84 | 90.27 | 89.48 | 90.03 | 863,653 | +1.30(+1.46%) |
Jun 18, 2014 | 87.81 | 88.86 | 87.65 | 88.73 | 471,430 | +1.02(+1.17%) |
Jun 17, 2014 | 88.03 | 88.11 | 87.55 | 87.71 | 290,319 | +0.18(+0.20%) |
Jun 16, 2014 | 87.37 | 87.67 | 87.09 | 87.53 | 294,584 | +0.18(+0.21%) |
Jun 13, 2014 | 87.25 | 87.44 | 87.16 | 87.35 | 242,222 | -0.02(-0.02%) |
Jun 12, 2014 | 87.76 | 88.15 | 87.25 | 87.36 | 382,387 | +0.15(+0.18%) |
Jun 11, 2014 | 87.21 | 87.52 | 86.99 | 87.21 | 270,740 | +0.15(+0.17%) |
Jun 10, 2014 | 86.92 | 87.24 | 86.69 | 87.06 | 456,268 | -0.98(-1.11%) |
Jun 06, 2014 | 87.64 | 88.28 | 87.56 | 88.04 | 485,037 | +0.43(+0.49%) |
Jun 05, 2014 | 87.32 | 87.77 | 87.03 | 87.61 | 416,511 | +0.08(+0.10%) |
Jun 04, 2014 | 87.55 | 87.67 | 86.70 | 87.53 | 729,991 | -0.34(-0.38%) |
Jun 03, 2014 | 87.29 | 87.95 | 87.29 | 87.87 | 776,101 | +0.74(+0.85%) |
Jun 02, 2014 | 87.25 | 87.31 | 86.60 | 87.12 | 863,709 | +0.64(+0.74%) |
May 30, 2014 | 86.67 | 86.70 | 86.32 | 86.48 | 588,195 | +1.24(+1.45%) |
May 29, 2014 | 85.09 | 85.41 | 84.92 | 85.24 | 455,785 | +1.21(+1.44%) |
May 28, 2014 | 84.52 | 84.72 | 83.72 | 84.04 | 338,812 | -0.15(-0.18%) |
May 27, 2014 | 84.05 | 84.23 | 83.75 | 84.19 | 387,439 | +0.36(+0.43%) |
May 23, 2014 | 83.73 | 83.83 | 83.83 | 83.83 | 229,666 | -0.08(-0.09%) |
May 22, 2014 | 83.26 | 84.02 | 83.24 | 83.91 | 470,704 | +1.28(+1.55%) |
May 21, 2014 | 82.42 | 82.74 | 82.26 | 82.62 | 401,577 | +0.30(+0.36%) |
May 20, 2014 | 82.71 | 82.79 | 82.29 | 82.32 | 435,798 | -0.72(-0.87%) |
May 19, 2014 | 82.66 | 83.18 | 82.43 | 83.04 | 469,352 | -0.76(-0.91%) |
May 16, 2014 | 83.62 | 83.81 | 83.31 | 83.81 | 310,438 | +0.08(+0.10%) |
May 15, 2014 | 84.36 | 84.61 | 83.34 | 83.72 | 337,308 | -0.71(-0.84%) |
May 14, 2014 | 84.92 | 85.20 | 84.42 | 84.43 | 914,933 | -0.73(-0.85%) |
May 13, 2014 | 84.27 | 85.28 | 84.17 | 85.16 | 737,891 | +1.66(+1.99%) |
May 12, 2014 | 83.24 | 83.58 | 83.03 | 83.50 | 450,338 | +0.26(+0.31%) |
May 09, 2014 | 83.31 | 83.63 | 82.98 | 83.24 | 486,264 | +0.55(+0.67%) |
May 08, 2014 | 82.96 | 83.04 | 82.22 | 82.69 | 479,393 | -0.67(-0.81%) |
May 07, 2014 | 83.34 | 83.45 | 83.02 | 83.36 | 417,211 | +0.02(+0.03%) |
May 06, 2014 | 83.72 | 83.78 | 83.13 | 83.34 | 561,576 | -0.34(-0.40%) |
May 05, 2014 | 83.94 | 84.05 | 83.65 | 83.68 | 359,390 | -0.37(-0.45%) |
May 02, 2014 | 84.10 | 84.24 | 83.86 | 84.05 | 550,511 | +0.15(+0.18%) |