Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 98.51 | 99.11 | 97.47 | 97.61 | 1,065,868 | -2.06(-2.07%) |
Jul 30, 2014 | 98.10 | 99.81 | 97.73 | 99.67 | 1,593,466 | +2.07(+2.12%) |
Jul 29, 2014 | 98.27 | 98.47 | 97.56 | 97.60 | 1,033,585 | -0.65(-0.66%) |
Jul 28, 2014 | 99.35 | 99.78 | 98.04 | 98.25 | 888,733 | -1.08(-1.09%) |
Jul 25, 2014 | 99.75 | 100.46 | 99.05 | 99.33 | 865,627 | -0.92(-0.92%) |
Jul 24, 2014 | 99.40 | 100.59 | 99.35 | 100.25 | 969,292 | +0.97(+0.98%) |
Jul 23, 2014 | 99.74 | 99.74 | 98.99 | 99.28 | 409,486 | -0.24(-0.24%) |
Jul 22, 2014 | 99.25 | 99.72 | 98.91 | 99.52 | 579,511 | +0.43(+0.43%) |
Jul 21, 2014 | 99.05 | 99.89 | 98.61 | 99.09 | 462,590 | -0.59(-0.59%) |
Jul 18, 2014 | 98.73 | 99.77 | 98.13 | 99.68 | 511,893 | +1.13(+1.15%) |
Jul 17, 2014 | 99.84 | 99.96 | 98.40 | 98.55 | 572,628 | -1.59(-1.59%) |
Jul 16, 2014 | 101.45 | 101.50 | 99.79 | 100.14 | 611,425 | -0.97(-0.96%) |
Jul 15, 2014 | 100.67 | 101.25 | 100.22 | 101.11 | 680,066 | +0.08(+0.08%) |
Jul 14, 2014 | 101.75 | 101.75 | 100.78 | 101.03 | 388,178 | -0.21(-0.21%) |
Jul 11, 2014 | 101.45 | 101.45 | 100.69 | 101.24 | 388,466 | -0.26(-0.26%) |
Jul 10, 2014 | 100.92 | 101.65 | 100.73 | 101.50 | 652,701 | -1.07(-1.04%) |
Jul 09, 2014 | 101.27 | 102.62 | 101.11 | 102.57 | 675,778 | +1.56(+1.54%) |
Jul 08, 2014 | 101.98 | 101.98 | 100.68 | 101.01 | 671,361 | -1.17(-1.15%) |
Jul 07, 2014 | 102.37 | 102.37 | 101.83 | 102.18 | 700,188 | -0.65(-0.63%) |
Jul 03, 2014 | 102.25 | 102.83 | 102.83 | 102.83 | 626,200 | +0.78(+0.76%) |
Jul 02, 2014 | 101.75 | 102.50 | 101.55 | 102.05 | 991,539 | +0.07(+0.07%) |
Jul 01, 2014 | 100.42 | 102.47 | 100.42 | 101.98 | 982,782 | +1.73(+1.73%) |
Jun 30, 2014 | 100.39 | 100.61 | 99.85 | 100.25 | 530,296 | -0.26(-0.26%) |
Jun 27, 2014 | 99.80 | 100.65 | 99.69 | 100.51 | 710,271 | +0.53(+0.53%) |
Jun 26, 2014 | 99.93 | 100.00 | 99.20 | 99.98 | 794,719 | +0.15(+0.15%) |
Jun 25, 2014 | 99.20 | 100.10 | 99.00 | 99.83 | 912,696 | +0.51(+0.51%) |
Jun 24, 2014 | 99.58 | 99.73 | 98.95 | 99.32 | 641,442 | -0.55(-0.55%) |
Jun 23, 2014 | 99.49 | 100.00 | 99.47 | 99.87 | 480,571 | +0.22(+0.22%) |
Jun 20, 2014 | 99.97 | 99.97 | 99.38 | 99.65 | 1,128,676 | +0.37(+0.37%) |
Jun 19, 2014 | 99.85 | 100.01 | 98.90 | 99.28 | 677,839 | -0.62(-0.62%) |
Jun 18, 2014 | 99.14 | 99.96 | 98.66 | 99.90 | 635,412 | +0.09(+0.09%) |
Jun 17, 2014 | 99.11 | 100.10 | 98.88 | 99.81 | 552,172 | +0.48(+0.48%) |
Jun 16, 2014 | 99.02 | 99.57 | 98.52 | 99.33 | 546,882 | +0.30(+0.30%) |
Jun 13, 2014 | 98.94 | 99.20 | 98.58 | 99.03 | 541,918 | +0.08(+0.08%) |
Jun 12, 2014 | 99.90 | 99.96 | 98.57 | 98.95 | 745,053 | -0.93(-0.93%) |
Jun 11, 2014 | 100.10 | 100.22 | 99.50 | 99.88 | 493,253 | -0.70(-0.70%) |
Jun 10, 2014 | 100.12 | 100.92 | 99.99 | 100.58 | 632,850 | +0.36(+0.36%) |
Jun 06, 2014 | 99.76 | 100.33 | 99.24 | 100.22 | 1,074,523 | +0.54(+0.54%) |
Jun 05, 2014 | 100.00 | 100.01 | 99.09 | 99.68 | 889,701 | -0.30(-0.30%) |
Jun 04, 2014 | 99.07 | 100.00 | 99.03 | 99.98 | 933,551 | +0.73(+0.74%) |
Jun 03, 2014 | 98.65 | 99.59 | 98.47 | 99.25 | 998,650 | +0.10(+0.10%) |
Jun 02, 2014 | 99.65 | 99.65 | 98.40 | 99.15 | 821,464 | -0.26(-0.26%) |
May 30, 2014 | 99.40 | 99.68 | 98.71 | 99.41 | 1,372,774 | +0.28(+0.28%) |
May 29, 2014 | 98.05 | 99.19 | 97.78 | 99.13 | 1,337,521 | +1.35(+1.38%) |
May 28, 2014 | 97.70 | 98.34 | 96.66 | 97.78 | 1,107,891 | -0.14(-0.14%) |
May 27, 2014 | 97.14 | 98.16 | 97.14 | 97.92 | 998,070 | +1.33(+1.38%) |
May 23, 2014 | 97.34 | 96.59 | 96.59 | 96.59 | 1,164,200 | +0.10(+0.10%) |
May 22, 2014 | 96.01 | 97.50 | 95.96 | 96.49 | 1,658,546 | +0.19(+0.20%) |
May 21, 2014 | 95.77 | 97.40 | 95.03 | 96.30 | 5,923,691 | +8.07(+9.15%) |
May 20, 2014 | 90.80 | 90.83 | 87.99 | 88.23 | 1,787,250 | -2.52(-2.78%) |
May 19, 2014 | 90.19 | 91.21 | 90.19 | 90.75 | 629,117 | +0.27(+0.30%) |
May 16, 2014 | 88.17 | 90.81 | 88.07 | 90.48 | 1,407,440 | +2.31(+2.62%) |
May 15, 2014 | 88.91 | 89.12 | 87.12 | 88.17 | 928,271 | -1.14(-1.28%) |
May 14, 2014 | 89.50 | 89.94 | 89.28 | 89.31 | 656,343 | -0.39(-0.43%) |
May 13, 2014 | 89.60 | 90.35 | 89.36 | 89.70 | 937,555 | +0.07(+0.08%) |
May 12, 2014 | 89.58 | 90.24 | 89.53 | 89.63 | 548,552 | +0.27(+0.30%) |
May 09, 2014 | 89.00 | 89.71 | 88.35 | 89.36 | 616,887 | +0.46(+0.52%) |
May 08, 2014 | 87.59 | 90.43 | 87.59 | 88.90 | 1,111,085 | +2.19(+2.53%) |
May 07, 2014 | 86.90 | 87.32 | 85.75 | 86.71 | 478,781 | -0.02(-0.02%) |
May 06, 2014 | 87.44 | 87.54 | 86.67 | 86.73 | 644,375 | -1.07(-1.22%) |
May 05, 2014 | 87.80 | 88.26 | 86.69 | 87.80 | 763,468 | -0.61(-0.69%) |
May 02, 2014 | 87.99 | 89.50 | 87.99 | 88.41 | 520,292 | +0.29(+0.33%) |