Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 97.11 | 97.83 | 96.09 | 96.35 | 6,163,096 | -1.98(-2.02%) |
Jul 30, 2014 | 97.29 | 99.26 | 97.29 | 98.33 | 11,201,936 | +5.07(+5.43%) |
Jul 29, 2014 | 92.67 | 94.08 | 92.46 | 93.26 | 5,272,483 | +0.50(+0.54%) |
Jul 28, 2014 | 92.75 | 93.07 | 92.40 | 92.77 | 3,215,490 | -0.14(-0.15%) |
Jul 25, 2014 | 92.25 | 92.94 | 92.02 | 92.91 | 4,004,662 | +0.44(+0.47%) |
Jul 24, 2014 | 92.39 | 92.55 | 91.76 | 92.47 | 4,256,926 | +0.19(+0.20%) |
Jul 23, 2014 | 91.81 | 92.57 | 91.52 | 92.28 | 4,655,986 | +0.68(+0.74%) |
Jul 22, 2014 | 90.45 | 91.72 | 90.27 | 91.60 | 3,699,255 | +1.57(+1.75%) |
Jul 21, 2014 | 88.97 | 90.26 | 88.64 | 90.03 | 4,065,807 | +0.55(+0.62%) |
Jul 18, 2014 | 87.82 | 89.76 | 86.93 | 89.48 | 4,606,267 | +2.20(+2.52%) |
Jul 17, 2014 | 88.29 | 88.62 | 87.14 | 87.27 | 3,550,484 | -1.75(-1.97%) |
Jul 16, 2014 | 89.14 | 89.14 | 87.94 | 89.03 | 5,402,593 | +0.64(+0.73%) |
Jul 15, 2014 | 89.81 | 90.36 | 88.17 | 88.39 | 5,239,664 | -1.60(-1.78%) |
Jul 14, 2014 | 91.40 | 91.41 | 89.86 | 89.99 | 2,840,788 | -0.60(-0.66%) |
Jul 11, 2014 | 91.09 | 91.37 | 90.09 | 90.59 | 3,613,647 | +0.62(+0.69%) |
Jul 10, 2014 | 89.94 | 90.16 | 89.16 | 89.97 | 3,493,774 | -0.47(-0.52%) |
Jul 09, 2014 | 91.10 | 91.23 | 89.94 | 90.44 | 3,500,554 | -0.29(-0.33%) |
Jul 08, 2014 | 90.75 | 91.50 | 90.08 | 90.73 | 3,233,066 | -0.15(-0.17%) |
Jul 07, 2014 | 92.16 | 93.11 | 90.79 | 90.88 | 4,054,799 | -2.03(-2.19%) |
Jul 03, 2014 | 91.86 | 92.92 | 92.92 | 92.92 | 2,595,910 | +1.38(+1.50%) |
Jul 02, 2014 | 90.82 | 91.68 | 90.78 | 91.54 | 1,906,626 | +0.54(+0.60%) |
Jul 01, 2014 | 90.30 | 91.14 | 90.04 | 91.00 | 2,740,098 | +1.47(+1.64%) |
Jun 30, 2014 | 89.97 | 90.13 | 89.40 | 89.53 | 3,203,110 | -0.17(-0.19%) |
Jun 27, 2014 | 90.36 | 90.38 | 88.87 | 89.69 | 4,405,275 | -0.42(-0.46%) |
Jun 26, 2014 | 90.73 | 90.74 | 88.86 | 90.11 | 3,056,026 | -0.21(-0.23%) |
Jun 25, 2014 | 89.78 | 91.02 | 89.46 | 90.32 | 3,497,196 | +0.48(+0.53%) |
Jun 24, 2014 | 90.35 | 90.96 | 89.51 | 89.85 | 2,647,818 | -0.26(-0.29%) |
Jun 23, 2014 | 91.28 | 91.40 | 89.63 | 90.10 | 3,061,222 | -1.39(-1.52%) |
Jun 20, 2014 | 89.65 | 91.52 | 89.12 | 91.49 | 8,264,480 | +2.36(+2.65%) |
Jun 19, 2014 | 89.34 | 89.34 | 88.63 | 89.14 | 2,915,681 | +0.27(+0.31%) |
Jun 18, 2014 | 88.07 | 88.92 | 87.36 | 88.86 | 3,369,085 | +1.00(+1.14%) |
Jun 17, 2014 | 88.30 | 88.38 | 87.49 | 87.86 | 2,783,992 | +0.01(+0.01%) |
Jun 16, 2014 | 87.74 | 88.42 | 87.53 | 87.86 | 2,833,975 | +0.10(+0.11%) |
Jun 13, 2014 | 88.24 | 88.26 | 87.21 | 87.76 | 1,926,366 | -0.13(-0.15%) |
Jun 12, 2014 | 87.84 | 88.20 | 87.44 | 87.89 | 2,383,667 | -0.11(-0.12%) |
Jun 11, 2014 | 88.46 | 88.89 | 87.43 | 87.99 | 2,877,532 | -0.57(-0.65%) |
Jun 10, 2014 | 87.55 | 88.61 | 87.51 | 88.57 | 2,517,231 | -0.54(-0.61%) |
Jun 06, 2014 | 89.87 | 89.88 | 88.51 | 89.11 | 3,383,686 | +0.06(+0.07%) |
Jun 05, 2014 | 90.26 | 90.26 | 88.95 | 89.05 | 4,119,669 | -1.07(-1.18%) |
Jun 04, 2014 | 88.87 | 90.29 | 88.66 | 90.12 | 4,029,610 | +1.54(+1.73%) |
Jun 03, 2014 | 88.08 | 89.04 | 87.89 | 88.58 | 3,270,580 | +0.51(+0.58%) |
Jun 02, 2014 | 88.28 | 88.54 | 87.61 | 88.08 | 3,623,992 | +0.35(+0.40%) |
May 30, 2014 | 88.17 | 88.17 | 87.00 | 87.73 | 2,976,976 | -0.01(-0.01%) |
May 29, 2014 | 87.56 | 88.11 | 87.36 | 87.74 | 2,803,532 | +0.25(+0.29%) |
May 28, 2014 | 87.81 | 88.02 | 87.25 | 87.49 | 2,990,265 | -0.17(-0.19%) |
May 27, 2014 | 87.53 | 87.68 | 86.77 | 87.65 | 3,323,793 | +1.18(+1.36%) |
May 23, 2014 | 86.97 | 86.47 | 86.47 | 86.47 | 3,718,151 | -0.45(-0.52%) |
May 22, 2014 | 85.60 | 87.43 | 85.47 | 86.93 | 2,266,776 | +1.09(+1.27%) |
May 21, 2014 | 84.77 | 86.10 | 84.68 | 85.84 | 3,708,659 | +0.96(+1.13%) |
May 20, 2014 | 85.32 | 85.35 | 84.63 | 84.88 | 4,263,710 | +0.11(+0.12%) |
May 19, 2014 | 84.14 | 85.07 | 83.89 | 84.77 | 4,828,971 | +0.11(+0.13%) |
May 16, 2014 | 83.85 | 84.73 | 83.64 | 84.67 | 5,544,618 | +1.25(+1.50%) |
May 15, 2014 | 84.71 | 84.95 | 83.14 | 83.42 | 3,665,226 | -1.35(-1.59%) |
May 14, 2014 | 84.06 | 85.07 | 83.59 | 84.76 | 3,931,071 | +0.95(+1.14%) |
May 13, 2014 | 84.45 | 84.85 | 83.77 | 83.81 | 4,860,665 | -0.23(-0.28%) |
May 12, 2014 | 84.08 | 84.80 | 83.79 | 84.04 | 4,713,072 | +0.19(+0.22%) |
May 09, 2014 | 83.12 | 83.92 | 82.30 | 83.86 | 4,636,670 | +0.53(+0.63%) |
May 08, 2014 | 84.55 | 85.54 | 83.17 | 83.33 | 5,522,732 | -1.50(-1.76%) |
May 07, 2014 | 84.04 | 84.88 | 83.33 | 84.83 | 3,754,147 | +0.37(+0.44%) |
May 06, 2014 | 84.67 | 85.50 | 84.40 | 84.46 | 4,873,812 | -0.68(-0.80%) |
May 05, 2014 | 83.79 | 85.26 | 83.39 | 85.14 | 3,370,525 | +0.57(+0.68%) |
May 02, 2014 | 85.10 | 85.48 | 84.00 | 84.56 | 5,741,950 | -0.26(-0.30%) |