Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 97.72 | 98.05 | 95.61 | 95.67 | 1,485,966 | -3.08(-3.12%) |
Jul 30, 2014 | 99.11 | 101.59 | 97.53 | 98.75 | 1,523,121 | +2.09(+2.16%) |
Jul 29, 2014 | 97.24 | 97.98 | 96.66 | 96.66 | 881,972 | -0.53(-0.54%) |
Jul 28, 2014 | 97.48 | 97.71 | 96.47 | 97.19 | 982,814 | -0.62(-0.63%) |
Jul 25, 2014 | 97.51 | 97.96 | 97.04 | 97.80 | 577,775 | -0.21(-0.21%) |
Jul 24, 2014 | 98.21 | 98.48 | 97.81 | 98.01 | 618,341 | -0.08(-0.08%) |
Jul 23, 2014 | 98.14 | 98.32 | 97.67 | 98.09 | 452,282 | -0.08(-0.08%) |
Jul 22, 2014 | 97.61 | 98.38 | 97.61 | 98.17 | 632,869 | +0.86(+0.88%) |
Jul 21, 2014 | 97.30 | 97.76 | 96.95 | 97.32 | 657,302 | -0.42(-0.43%) |
Jul 18, 2014 | 96.96 | 97.98 | 96.74 | 97.73 | 699,829 | +1.18(+1.22%) |
Jul 17, 2014 | 97.14 | 98.36 | 96.36 | 96.56 | 808,105 | -1.20(-1.23%) |
Jul 16, 2014 | 98.45 | 98.63 | 97.31 | 97.76 | 857,267 | -0.07(-0.07%) |
Jul 15, 2014 | 97.51 | 98.06 | 97.08 | 97.83 | 1,046,920 | +0.42(+0.44%) |
Jul 14, 2014 | 97.90 | 97.90 | 97.20 | 97.40 | 1,100,399 | +0.57(+0.59%) |
Jul 11, 2014 | 96.00 | 96.95 | 95.52 | 96.84 | 703,118 | +0.63(+0.66%) |
Jul 10, 2014 | 95.17 | 96.50 | 95.08 | 96.20 | 902,190 | -0.71(-0.73%) |
Jul 09, 2014 | 96.92 | 97.52 | 96.49 | 96.92 | 1,090,808 | +0.05(+0.05%) |
Jul 08, 2014 | 97.40 | 97.55 | 96.68 | 96.87 | 1,002,640 | -0.72(-0.74%) |
Jul 07, 2014 | 97.31 | 97.67 | 97.13 | 97.59 | 569,435 | -0.34(-0.34%) |
Jul 03, 2014 | 97.54 | 97.92 | 97.92 | 97.92 | 518,559 | +1.05(+1.08%) |
Jul 02, 2014 | 94.90 | 97.54 | 94.90 | 96.88 | 912,301 | -0.34(-0.35%) |
Jul 01, 2014 | 96.15 | 97.59 | 96.11 | 97.21 | 1,445,206 | +1.22(+1.28%) |
Jun 30, 2014 | 95.79 | 96.24 | 95.52 | 95.99 | 1,117,770 | +0.15(+0.16%) |
Jun 27, 2014 | 95.14 | 95.93 | 95.00 | 95.84 | 1,155,678 | +0.53(+0.55%) |
Jun 26, 2014 | 95.19 | 95.38 | 94.27 | 95.31 | 769,651 | -0.07(-0.08%) |
Jun 25, 2014 | 94.23 | 95.69 | 94.21 | 95.38 | 901,058 | +0.59(+0.62%) |
Jun 24, 2014 | 94.88 | 95.77 | 94.69 | 94.79 | 1,058,835 | -0.70(-0.74%) |
Jun 23, 2014 | 95.22 | 95.64 | 94.88 | 95.49 | 737,902 | +0.19(+0.20%) |
Jun 20, 2014 | 94.45 | 95.48 | 94.32 | 95.30 | 1,568,753 | +1.07(+1.14%) |
Jun 19, 2014 | 94.69 | 94.90 | 93.81 | 94.23 | 1,092,422 | -0.32(-0.34%) |
Jun 18, 2014 | 93.52 | 94.71 | 92.94 | 94.55 | 1,379,046 | +1.02(+1.09%) |
Jun 17, 2014 | 92.18 | 94.01 | 91.80 | 93.53 | 1,156,907 | +0.94(+1.02%) |
Jun 16, 2014 | 92.60 | 92.97 | 92.13 | 92.58 | 599,014 | -0.25(-0.27%) |
Jun 13, 2014 | 92.82 | 93.29 | 92.49 | 92.83 | 803,001 | +0.18(+0.20%) |
Jun 12, 2014 | 93.43 | 93.52 | 92.34 | 92.65 | 704,341 | -0.77(-0.82%) |
Jun 11, 2014 | 93.23 | 93.64 | 93.08 | 93.41 | 619,290 | -0.70(-0.74%) |
Jun 10, 2014 | 93.71 | 94.26 | 93.22 | 94.11 | 896,237 | -0.31(-0.33%) |
Jun 06, 2014 | 92.78 | 94.56 | 92.63 | 94.42 | 1,262,250 | +1.80(+1.94%) |
Jun 05, 2014 | 91.99 | 92.75 | 91.54 | 92.62 | 1,003,064 | +0.54(+0.59%) |
Jun 04, 2014 | 91.80 | 92.10 | 91.03 | 92.08 | 1,420,299 | +0.31(+0.34%) |
Jun 03, 2014 | 90.77 | 91.84 | 90.53 | 91.77 | 1,276,255 | +0.62(+0.68%) |
Jun 02, 2014 | 90.38 | 91.17 | 89.66 | 91.14 | 1,107,727 | +1.06(+1.18%) |
May 30, 2014 | 89.85 | 90.48 | 89.51 | 90.08 | 1,116,026 | -0.17(-0.19%) |
May 29, 2014 | 89.73 | 90.33 | 89.25 | 90.25 | 1,508,298 | +1.31(+1.48%) |
May 28, 2014 | 88.88 | 89.58 | 88.50 | 88.93 | 1,141,770 | -0.19(-0.22%) |
May 27, 2014 | 88.95 | 89.82 | 88.77 | 89.13 | 1,155,722 | +0.39(+0.44%) |
May 23, 2014 | 88.41 | 88.73 | 88.73 | 88.73 | 819,094 | +0.05(+0.05%) |
May 22, 2014 | 88.10 | 88.83 | 87.77 | 88.69 | 481,140 | +0.58(+0.66%) |
May 21, 2014 | 87.45 | 88.32 | 87.17 | 88.10 | 1,128,470 | +1.39(+1.61%) |
May 20, 2014 | 87.69 | 87.78 | 86.18 | 86.71 | 1,082,329 | -1.03(-1.18%) |
May 19, 2014 | 86.61 | 87.91 | 86.58 | 87.74 | 682,461 | +0.66(+0.75%) |
May 16, 2014 | 86.77 | 87.39 | 85.68 | 87.09 | 1,064,305 | +0.51(+0.59%) |
May 15, 2014 | 87.98 | 88.14 | 85.76 | 86.57 | 1,306,670 | -1.79(-2.03%) |
May 14, 2014 | 89.70 | 89.70 | 88.24 | 88.37 | 838,480 | -1.14(-1.28%) |
May 13, 2014 | 90.17 | 90.63 | 89.41 | 89.51 | 1,201,246 | -0.66(-0.73%) |
May 12, 2014 | 89.57 | 90.25 | 89.27 | 90.17 | 1,065,724 | +1.19(+1.34%) |
May 09, 2014 | 88.97 | 89.28 | 88.26 | 88.97 | 1,070,445 | -0.09(-0.10%) |
May 08, 2014 | 88.90 | 90.16 | 88.80 | 89.06 | 1,027,864 | -0.19(-0.22%) |
May 07, 2014 | 88.29 | 89.34 | 87.43 | 89.25 | 1,296,239 | +1.24(+1.41%) |
May 06, 2014 | 88.44 | 89.00 | 87.78 | 88.01 | 1,423,994 | -1.23(-1.38%) |
May 05, 2014 | 88.52 | 89.49 | 87.67 | 89.25 | 1,005,280 | -0.14(-0.16%) |
May 02, 2014 | 88.83 | 90.03 | 88.83 | 89.39 | 1,154,422 | +0.59(+0.66%) |