Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 89.79 | 89.93 | 88.08 | 88.27 | 5,693,346 | -1.79(-1.98%) |
Jul 30, 2014 | 90.38 | 90.70 | 89.91 | 90.05 | 3,924,073 | -0.18(-0.19%) |
Jul 29, 2014 | 90.98 | 91.64 | 90.21 | 90.23 | 3,653,677 | -0.95(-1.04%) |
Jul 28, 2014 | 90.79 | 91.24 | 90.08 | 91.17 | 3,195,862 | +0.26(+0.28%) |
Jul 25, 2014 | 91.25 | 91.43 | 90.58 | 90.92 | 2,556,779 | -0.01(-0.01%) |
Jul 24, 2014 | 91.16 | 91.74 | 90.51 | 90.92 | 4,118,414 | +0.28(+0.31%) |
Jul 23, 2014 | 91.05 | 91.12 | 90.55 | 90.64 | 2,948,234 | -0.28(-0.30%) |
Jul 22, 2014 | 90.77 | 91.26 | 90.77 | 90.92 | 2,566,939 | +0.51(+0.57%) |
Jul 21, 2014 | 90.63 | 90.76 | 90.00 | 90.40 | 2,424,249 | -0.33(-0.37%) |
Jul 18, 2014 | 90.11 | 90.88 | 89.93 | 90.73 | 3,404,633 | +0.81(+0.90%) |
Jul 17, 2014 | 91.05 | 91.26 | 89.87 | 89.93 | 4,429,358 | -1.65(-1.80%) |
Jul 16, 2014 | 91.02 | 91.62 | 90.86 | 91.57 | 3,138,419 | +0.70(+0.77%) |
Jul 15, 2014 | 90.84 | 91.14 | 90.44 | 90.88 | 3,121,728 | +0.04(+0.04%) |
Jul 14, 2014 | 90.83 | 91.29 | 90.68 | 90.84 | 3,372,270 | +0.43(+0.48%) |
Jul 11, 2014 | 90.30 | 90.52 | 89.93 | 90.41 | 3,045,417 | +0.26(+0.29%) |
Jul 10, 2014 | 89.90 | 90.34 | 89.74 | 90.15 | 3,301,190 | -0.49(-0.55%) |
Jul 09, 2014 | 90.70 | 90.87 | 90.23 | 90.64 | 2,429,042 | +0.08(+0.08%) |
Jul 08, 2014 | 90.98 | 91.09 | 90.52 | 90.57 | 2,543,915 | -0.22(-0.24%) |
Jul 07, 2014 | 91.14 | 91.20 | 90.53 | 90.78 | 2,007,889 | -0.31(-0.34%) |
Jul 03, 2014 | 91.00 | 91.10 | 91.10 | 91.10 | 1,823,173 | +0.11(+0.12%) |
Jul 02, 2014 | 90.36 | 91.03 | 89.94 | 90.99 | 2,587,924 | +0.42(+0.46%) |
Jul 01, 2014 | 89.84 | 90.73 | 89.83 | 90.57 | 2,817,487 | +0.83(+0.92%) |
Jun 30, 2014 | 90.16 | 90.17 | 89.63 | 89.74 | 2,998,315 | -0.28(-0.31%) |
Jun 27, 2014 | 89.69 | 90.26 | 89.63 | 90.02 | 3,163,279 | -0.03(-0.03%) |
Jun 26, 2014 | 90.06 | 90.21 | 89.31 | 90.05 | 2,374,026 | +0.05(+0.06%) |
Jun 25, 2014 | 89.59 | 90.45 | 89.51 | 90.00 | 2,109,758 | +0.35(+0.39%) |
Jun 24, 2014 | 90.03 | 90.60 | 89.62 | 89.64 | 2,240,795 | -0.63(-0.69%) |
Jun 23, 2014 | 90.90 | 91.03 | 90.22 | 90.27 | 2,219,080 | -0.67(-0.74%) |
Jun 20, 2014 | 90.55 | 91.03 | 90.34 | 90.94 | 6,711,464 | +0.42(+0.46%) |
Jun 19, 2014 | 90.55 | 90.67 | 90.21 | 90.52 | 2,490,811 | +0.10(+0.11%) |
Jun 18, 2014 | 90.17 | 90.46 | 89.44 | 90.42 | 2,139,926 | +0.40(+0.45%) |
Jun 17, 2014 | 89.59 | 90.21 | 89.36 | 90.02 | 1,930,496 | +0.23(+0.26%) |
Jun 16, 2014 | 89.54 | 89.92 | 89.34 | 89.79 | 1,999,664 | -0.02(-0.03%) |
Jun 13, 2014 | 89.94 | 90.06 | 89.48 | 89.81 | 2,196,698 | +0.18(+0.20%) |
Jun 12, 2014 | 90.81 | 90.81 | 89.45 | 89.63 | 2,936,036 | -0.84(-0.93%) |
Jun 11, 2014 | 90.63 | 90.82 | 90.33 | 90.47 | 2,378,165 | -0.35(-0.39%) |
Jun 10, 2014 | 90.82 | 90.97 | 90.50 | 90.82 | 2,646,191 | +0.21(+0.23%) |
Jun 06, 2014 | 90.21 | 90.62 | 89.92 | 90.62 | 2,824,721 | +0.58(+0.65%) |
Jun 05, 2014 | 89.44 | 90.05 | 88.90 | 90.03 | 2,461,781 | +0.91(+1.02%) |
Jun 04, 2014 | 89.53 | 89.59 | 89.12 | 89.12 | 2,130,193 | -0.39(-0.44%) |
Jun 03, 2014 | 89.01 | 89.67 | 88.72 | 89.52 | 3,286,125 | +0.36(+0.40%) |
Jun 02, 2014 | 89.13 | 89.53 | 88.77 | 89.16 | 2,680,283 | -0.14(-0.16%) |
May 30, 2014 | 89.03 | 89.38 | 88.82 | 89.31 | 6,238,339 | +0.10(+0.11%) |
May 29, 2014 | 88.65 | 89.23 | 88.45 | 89.21 | 2,585,538 | +0.60(+0.68%) |
May 28, 2014 | 88.84 | 88.90 | 88.37 | 88.60 | 2,499,838 | -0.01(-0.01%) |
May 27, 2014 | 88.65 | 88.71 | 88.42 | 88.61 | 2,413,982 | +0.19(+0.21%) |
May 23, 2014 | 87.85 | 88.42 | 88.42 | 88.42 | 1,930,437 | +0.39(+0.45%) |
May 22, 2014 | 88.15 | 88.31 | 87.87 | 88.03 | 1,572,058 | -0.09(-0.11%) |
May 21, 2014 | 87.56 | 88.20 | 87.56 | 88.12 | 2,619,431 | +0.72(+0.82%) |
May 20, 2014 | 88.26 | 88.45 | 87.19 | 87.40 | 2,960,036 | -0.90(-1.02%) |
May 19, 2014 | 87.31 | 88.51 | 87.25 | 88.30 | 2,453,342 | +0.34(+0.38%) |
May 16, 2014 | 87.84 | 88.01 | 87.21 | 87.97 | 3,051,079 | +0.09(+0.11%) |
May 15, 2014 | 88.23 | 88.35 | 87.28 | 87.87 | 3,831,848 | -0.39(-0.44%) |
May 14, 2014 | 88.81 | 88.99 | 88.14 | 88.26 | 3,390,624 | -0.52(-0.58%) |
May 13, 2014 | 89.13 | 89.36 | 88.71 | 88.78 | 2,720,118 | -0.24(-0.27%) |
May 12, 2014 | 88.37 | 89.09 | 88.33 | 89.02 | 4,767,241 | +0.92(+1.05%) |
May 09, 2014 | 87.61 | 88.12 | 87.42 | 88.10 | 3,357,949 | +0.32(+0.36%) |
May 08, 2014 | 87.81 | 88.58 | 87.58 | 87.78 | 3,111,517 | -0.19(-0.22%) |
May 07, 2014 | 87.25 | 88.04 | 86.75 | 87.97 | 3,591,060 | +1.15(+1.33%) |
May 06, 2014 | 87.44 | 87.53 | 86.74 | 86.82 | 3,590,258 | -0.82(-0.94%) |
May 05, 2014 | 86.73 | 87.92 | 86.42 | 87.64 | 4,349,202 | +0.31(+0.35%) |
May 02, 2014 | 88.28 | 88.40 | 87.18 | 87.34 | 9,238,726 | -0.43(-0.49%) |