Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 93.85 | 94.33 | 92.30 | 92.33 | 746,115 | -1.80(-1.91%) |
Jul 30, 2014 | 92.45 | 94.28 | 92.18 | 94.13 | 763,054 | +1.88(+2.04%) |
Jul 29, 2014 | 92.40 | 92.67 | 91.82 | 92.25 | 469,072 | -0.04(-0.04%) |
Jul 28, 2014 | 92.77 | 92.77 | 91.72 | 92.29 | 594,109 | -0.35(-0.38%) |
Jul 25, 2014 | 92.70 | 93.11 | 91.16 | 92.64 | 578,355 | -0.50(-0.54%) |
Jul 24, 2014 | 92.04 | 93.31 | 91.27 | 93.14 | 581,183 | +0.94(+1.02%) |
Jul 23, 2014 | 92.06 | 92.37 | 91.37 | 92.20 | 707,058 | +0.11(+0.12%) |
Jul 22, 2014 | 93.75 | 93.80 | 91.52 | 92.09 | 603,004 | -0.93(-1.00%) |
Jul 21, 2014 | 90.24 | 93.13 | 90.08 | 93.02 | 986,671 | +2.58(+2.85%) |
Jul 18, 2014 | 89.97 | 90.78 | 89.54 | 90.44 | 588,175 | +0.69(+0.77%) |
Jul 17, 2014 | 88.88 | 89.98 | 88.14 | 89.75 | 1,103,289 | +0.49(+0.55%) |
Jul 16, 2014 | 91.02 | 91.02 | 89.24 | 89.26 | 639,852 | -1.49(-1.64%) |
Jul 15, 2014 | 91.68 | 92.34 | 90.10 | 90.75 | 632,328 | -0.75(-0.82%) |
Jul 14, 2014 | 92.50 | 92.50 | 90.77 | 91.50 | 792,346 | -0.14(-0.15%) |
Jul 11, 2014 | 92.74 | 93.42 | 91.21 | 91.64 | 607,555 | -1.05(-1.13%) |
Jul 10, 2014 | 93.46 | 94.02 | 92.11 | 92.69 | 623,665 | -1.73(-1.83%) |
Jul 09, 2014 | 94.45 | 95.50 | 94.06 | 94.42 | 558,128 | -0.49(-0.52%) |
Jul 08, 2014 | 95.97 | 96.01 | 94.52 | 94.91 | 762,506 | -1.09(-1.14%) |
Jul 07, 2014 | 96.09 | 96.84 | 95.53 | 96.00 | 610,914 | -0.43(-0.45%) |
Jul 03, 2014 | 94.84 | 96.43 | 96.43 | 96.43 | 695,300 | +1.93(+2.04%) |
Jul 02, 2014 | 93.27 | 95.17 | 93.03 | 94.50 | 707,436 | +1.09(+1.17%) |
Jul 01, 2014 | 91.63 | 93.64 | 91.63 | 93.41 | 705,001 | +2.00(+2.19%) |
Jun 30, 2014 | 92.16 | 92.72 | 91.00 | 91.41 | 755,968 | -0.68(-0.74%) |
Jun 27, 2014 | 91.07 | 92.69 | 90.82 | 92.09 | 995,271 | +0.76(+0.83%) |
Jun 26, 2014 | 92.83 | 93.29 | 91.04 | 91.33 | 911,084 | -1.28(-1.38%) |
Jun 25, 2014 | 93.95 | 94.33 | 92.30 | 92.61 | 970,740 | -1.27(-1.35%) |
Jun 24, 2014 | 94.35 | 95.02 | 93.83 | 93.88 | 814,956 | -0.79(-0.83%) |
Jun 23, 2014 | 95.00 | 95.44 | 94.11 | 94.67 | 620,077 | -0.33(-0.35%) |
Jun 20, 2014 | 94.78 | 95.85 | 94.64 | 95.00 | 974,551 | -0.03(-0.03%) |
Jun 19, 2014 | 94.97 | 95.60 | 94.27 | 95.03 | 776,956 | +0.14(+0.15%) |
Jun 18, 2014 | 94.34 | 95.05 | 94.13 | 94.89 | 635,382 | +0.25(+0.26%) |
Jun 17, 2014 | 94.50 | 95.34 | 94.26 | 94.64 | 606,179 | +0.14(+0.15%) |
Jun 16, 2014 | 94.92 | 95.44 | 93.75 | 94.50 | 826,413 | -0.61(-0.64%) |
Jun 13, 2014 | 94.63 | 95.55 | 94.09 | 95.11 | 770,068 | +0.11(+0.12%) |
Jun 12, 2014 | 96.54 | 96.94 | 94.86 | 95.00 | 1,770,534 | -2.11(-2.17%) |
Jun 11, 2014 | 96.17 | 98.61 | 95.50 | 97.11 | 6,430,968 | +11.80(+13.83%) |
Jun 10, 2014 | 85.12 | 85.64 | 84.20 | 85.31 | 3,022,057 | -0.94(-1.09%) |
Jun 06, 2014 | 86.01 | 87.18 | 85.81 | 86.25 | 739,370 | +0.32(+0.37%) |
Jun 05, 2014 | 87.09 | 88.00 | 85.54 | 85.93 | 705,600 | -1.10(-1.26%) |
Jun 04, 2014 | 86.57 | 87.26 | 86.04 | 87.03 | 383,673 | +0.26(+0.30%) |
Jun 03, 2014 | 86.80 | 87.19 | 86.22 | 86.77 | 557,933 | -0.03(-0.03%) |
Jun 02, 2014 | 85.05 | 87.27 | 84.73 | 86.80 | 730,693 | +1.90(+2.24%) |
May 30, 2014 | 84.90 | 85.39 | 84.36 | 84.90 | 677,052 | -0.13(-0.15%) |
May 29, 2014 | 85.70 | 85.76 | 83.54 | 85.03 | 1,084,138 | -0.37(-0.43%) |
May 28, 2014 | 87.00 | 87.17 | 83.76 | 85.40 | 1,051,124 | -1.82(-2.09%) |
May 27, 2014 | 85.80 | 87.87 | 85.78 | 87.22 | 909,719 | +1.79(+2.10%) |
May 23, 2014 | 85.20 | 85.43 | 85.43 | 85.43 | 666,200 | +0.18(+0.21%) |
May 22, 2014 | 84.68 | 86.22 | 84.68 | 85.25 | 436,413 | +0.43(+0.51%) |
May 21, 2014 | 85.84 | 86.67 | 84.13 | 84.82 | 816,774 | -0.51(-0.60%) |
May 20, 2014 | 86.44 | 86.44 | 85.05 | 85.33 | 669,301 | -1.34(-1.55%) |
May 19, 2014 | 87.65 | 88.22 | 85.66 | 86.67 | 721,565 | -1.20(-1.37%) |
May 16, 2014 | 86.49 | 88.03 | 85.28 | 87.87 | 877,878 | +1.11(+1.28%) |
May 15, 2014 | 87.11 | 87.18 | 84.76 | 86.76 | 1,189,644 | -0.39(-0.45%) |
May 14, 2014 | 88.41 | 88.85 | 86.83 | 87.15 | 569,701 | -1.36(-1.54%) |
May 13, 2014 | 89.24 | 89.62 | 87.57 | 88.51 | 659,220 | -1.37(-1.52%) |
May 12, 2014 | 88.05 | 90.32 | 87.73 | 89.88 | 747,683 | +2.01(+2.29%) |
May 09, 2014 | 85.58 | 87.97 | 84.76 | 87.87 | 747,361 | +2.01(+2.34%) |
May 08, 2014 | 84.64 | 87.35 | 84.64 | 85.86 | 1,021,230 | +1.07(+1.26%) |
May 07, 2014 | 87.15 | 88.75 | 84.43 | 84.79 | 1,402,619 | -2.76(-3.15%) |
May 06, 2014 | 88.23 | 89.16 | 87.34 | 87.55 | 1,117,013 | -0.99(-1.12%) |
May 05, 2014 | 88.47 | 89.21 | 86.61 | 88.54 | 983,339 | +0.42(+0.48%) |
May 02, 2014 | 86.35 | 88.39 | 86.17 | 88.12 | 2,345,602 | +2.15(+2.50%) |