Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 108.04 | 108.68 | 106.48 | 106.67 | 376,638 | -2.38(-2.19%) |
Jul 30, 2014 | 107.66 | 109.47 | 107.29 | 109.06 | 328,857 | +1.84(+1.72%) |
Jul 29, 2014 | 107.03 | 108.66 | 107.03 | 107.22 | 233,729 | +0.23(+0.22%) |
Jul 28, 2014 | 108.03 | 108.34 | 106.58 | 106.98 | 246,844 | -1.18(-1.09%) |
Jul 25, 2014 | 107.29 | 108.48 | 107.12 | 108.17 | 217,999 | +0.83(+0.78%) |
Jul 24, 2014 | 107.37 | 107.97 | 106.80 | 107.33 | 124,553 | -0.05(-0.04%) |
Jul 23, 2014 | 108.23 | 108.23 | 106.75 | 107.38 | 150,485 | -0.60(-0.56%) |
Jul 22, 2014 | 107.86 | 108.47 | 107.34 | 107.98 | 253,198 | +0.72(+0.67%) |
Jul 21, 2014 | 107.88 | 107.90 | 106.51 | 107.26 | 289,175 | -1.12(-1.04%) |
Jul 18, 2014 | 107.25 | 108.63 | 107.19 | 108.39 | 316,015 | +1.37(+1.28%) |
Jul 17, 2014 | 107.61 | 108.19 | 106.83 | 107.02 | 306,238 | -0.78(-0.73%) |
Jul 16, 2014 | 107.83 | 107.99 | 106.89 | 107.81 | 321,361 | +0.26(+0.24%) |
Jul 15, 2014 | 107.27 | 108.28 | 106.89 | 107.55 | 237,261 | +0.51(+0.48%) |
Jul 14, 2014 | 107.67 | 108.14 | 106.61 | 107.03 | 244,371 | +0.27(+0.25%) |
Jul 11, 2014 | 106.89 | 107.53 | 106.54 | 106.76 | 373,525 | -0.03(-0.03%) |
Jul 10, 2014 | 105.78 | 107.39 | 105.55 | 106.79 | 448,722 | -0.58(-0.54%) |
Jul 09, 2014 | 106.94 | 107.86 | 106.59 | 107.37 | 280,668 | +0.44(+0.41%) |
Jul 08, 2014 | 107.70 | 108.03 | 106.54 | 106.93 | 285,174 | -1.05(-0.97%) |
Jul 07, 2014 | 108.47 | 108.89 | 107.29 | 107.98 | 232,403 | -0.97(-0.89%) |
Jul 03, 2014 | 107.86 | 108.95 | 108.95 | 108.95 | 143,065 | +1.12(+1.04%) |
Jul 02, 2014 | 108.35 | 108.39 | 106.83 | 107.83 | 334,406 | -0.60(-0.55%) |
Jul 01, 2014 | 107.30 | 109.28 | 107.22 | 108.43 | 447,698 | +1.59(+1.49%) |
Jun 30, 2014 | 106.95 | 107.22 | 106.28 | 106.84 | 280,402 | -0.06(-0.05%) |
Jun 27, 2014 | 106.47 | 107.04 | 106.47 | 106.89 | 610,391 | +0.23(+0.22%) |
Jun 26, 2014 | 106.88 | 107.13 | 106.38 | 106.66 | 380,190 | -0.01(-0.01%) |
Jun 25, 2014 | 106.10 | 107.19 | 105.92 | 106.67 | 399,770 | +0.12(+0.11%) |
Jun 24, 2014 | 106.22 | 106.95 | 106.19 | 106.56 | 523,501 | +0.03(+0.03%) |
Jun 23, 2014 | 104.43 | 106.74 | 104.43 | 106.53 | 616,275 | +2.24(+2.15%) |
Jun 20, 2014 | 103.24 | 104.67 | 103.21 | 104.29 | 938,307 | +1.07(+1.03%) |
Jun 19, 2014 | 103.02 | 103.63 | 102.27 | 103.22 | 214,020 | +0.19(+0.19%) |
Jun 18, 2014 | 102.57 | 103.20 | 101.88 | 103.03 | 243,179 | +0.52(+0.51%) |
Jun 17, 2014 | 100.93 | 102.86 | 100.92 | 102.50 | 287,747 | +1.28(+1.26%) |
Jun 16, 2014 | 101.14 | 101.68 | 100.59 | 101.22 | 252,229 | +0.46(+0.45%) |
Jun 13, 2014 | 100.03 | 101.04 | 99.67 | 100.77 | 301,416 | +0.74(+0.74%) |
Jun 12, 2014 | 100.54 | 100.59 | 99.70 | 100.03 | 281,926 | -0.50(-0.50%) |
Jun 11, 2014 | 100.05 | 100.89 | 99.76 | 100.54 | 319,609 | -0.08(-0.08%) |
Jun 10, 2014 | 102.19 | 102.19 | 100.08 | 100.61 | 462,434 | -2.50(-2.43%) |
Jun 06, 2014 | 101.46 | 103.35 | 101.29 | 103.11 | 301,266 | +2.06(+2.04%) |
Jun 05, 2014 | 99.57 | 101.70 | 99.07 | 101.05 | 330,897 | +1.48(+1.49%) |
Jun 04, 2014 | 99.17 | 100.71 | 99.01 | 99.57 | 252,387 | +0.44(+0.44%) |
Jun 03, 2014 | 99.42 | 99.64 | 98.66 | 99.13 | 223,527 | -0.61(-0.61%) |
Jun 02, 2014 | 100.79 | 100.80 | 99.49 | 99.74 | 377,662 | -0.36(-0.36%) |
May 30, 2014 | 101.31 | 101.31 | 99.54 | 100.10 | 362,276 | -1.34(-1.32%) |
May 29, 2014 | 100.57 | 101.64 | 100.38 | 101.44 | 241,687 | +0.88(+0.88%) |
May 28, 2014 | 103.59 | 103.68 | 100.53 | 100.56 | 443,301 | -2.92(-2.82%) |
May 27, 2014 | 101.33 | 103.61 | 100.76 | 103.47 | 397,717 | +1.84(+1.81%) |
May 23, 2014 | 101.86 | 101.63 | 101.63 | 101.63 | 214,959 | -0.76(-0.74%) |
May 22, 2014 | 100.71 | 102.45 | 100.15 | 102.39 | 179,304 | +1.55(+1.54%) |
May 21, 2014 | 100.65 | 101.43 | 99.92 | 100.84 | 223,105 | +0.83(+0.83%) |
May 20, 2014 | 101.62 | 102.19 | 99.37 | 100.00 | 276,354 | -1.49(-1.47%) |
May 19, 2014 | 100.10 | 101.86 | 100.01 | 101.50 | 253,050 | +1.15(+1.15%) |
May 16, 2014 | 100.89 | 100.89 | 99.60 | 100.34 | 435,003 | -0.50(-0.50%) |
May 15, 2014 | 102.28 | 102.28 | 100.45 | 100.85 | 429,723 | -1.46(-1.43%) |
May 14, 2014 | 104.09 | 104.09 | 102.20 | 102.31 | 345,557 | -1.72(-1.66%) |
May 13, 2014 | 105.11 | 105.21 | 103.11 | 104.03 | 284,878 | -0.94(-0.90%) |
May 12, 2014 | 104.34 | 105.28 | 103.91 | 104.98 | 316,615 | +1.19(+1.15%) |
May 09, 2014 | 102.97 | 103.80 | 102.47 | 103.78 | 214,048 | +0.69(+0.67%) |
May 08, 2014 | 103.11 | 104.43 | 102.52 | 103.09 | 283,902 | -0.02(-0.02%) |
May 07, 2014 | 101.77 | 103.17 | 100.67 | 103.11 | 358,642 | +1.67(+1.64%) |
May 06, 2014 | 102.51 | 102.72 | 101.42 | 101.45 | 380,787 | -1.14(-1.12%) |
May 05, 2014 | 102.96 | 102.96 | 101.94 | 102.59 | 287,104 | -0.66(-0.64%) |
May 02, 2014 | 102.76 | 103.98 | 102.56 | 103.25 | 516,229 | -0.02(-0.02%) |