Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 100.56 | 101.94 | 99.30 | 99.36 | 1,909,695 | -2.47(-2.43%) |
Jul 30, 2014 | 99.27 | 102.31 | 98.99 | 101.83 | 3,189,219 | +3.22(+3.27%) |
Jul 29, 2014 | 97.66 | 99.14 | 97.38 | 98.61 | 1,772,338 | +1.11(+1.14%) |
Jul 28, 2014 | 97.34 | 98.02 | 96.90 | 97.50 | 1,698,684 | +0.27(+0.28%) |
Jul 25, 2014 | 95.92 | 98.03 | 95.53 | 97.23 | 1,739,549 | +0.62(+0.64%) |
Jul 24, 2014 | 94.81 | 96.62 | 93.10 | 96.61 | 2,368,913 | +2.09(+2.21%) |
Jul 23, 2014 | 97.92 | 99.36 | 94.12 | 94.52 | 4,017,435 | -1.51(-1.57%) |
Jul 22, 2014 | 93.22 | 97.00 | 93.07 | 96.03 | 3,373,333 | +3.08(+3.31%) |
Jul 21, 2014 | 95.15 | 96.45 | 92.87 | 92.95 | 3,253,152 | -2.36(-2.48%) |
Jul 18, 2014 | 93.78 | 95.87 | 93.53 | 95.31 | 1,256,212 | +2.18(+2.34%) |
Jul 17, 2014 | 93.91 | 95.59 | 92.92 | 93.13 | 1,449,933 | -0.92(-0.98%) |
Jul 16, 2014 | 95.77 | 95.77 | 93.86 | 94.05 | 1,377,967 | -0.77(-0.81%) |
Jul 15, 2014 | 95.70 | 96.04 | 94.46 | 94.82 | 1,160,715 | -1.15(-1.20%) |
Jul 14, 2014 | 94.63 | 96.19 | 93.87 | 95.97 | 816,291 | +1.81(+1.92%) |
Jul 11, 2014 | 95.80 | 95.97 | 94.00 | 94.16 | 784,805 | -1.29(-1.35%) |
Jul 10, 2014 | 93.42 | 96.40 | 93.10 | 95.45 | 807,402 | +0.73(+0.77%) |
Jul 09, 2014 | 93.65 | 95.59 | 93.38 | 94.72 | 1,125,706 | -0.50(-0.53%) |
Jul 08, 2014 | 96.44 | 97.09 | 94.91 | 95.22 | 1,485,217 | -1.87(-1.93%) |
Jul 07, 2014 | 97.99 | 98.31 | 97.00 | 97.09 | 813,992 | -1.24(-1.26%) |
Jul 03, 2014 | 98.09 | 98.33 | 98.33 | 98.33 | 738,600 | +0.74(+0.76%) |
Jul 02, 2014 | 98.16 | 99.13 | 97.14 | 97.59 | 977,671 | -0.70(-0.71%) |
Jul 01, 2014 | 96.91 | 98.94 | 96.77 | 98.29 | 1,553,031 | +1.48(+1.53%) |
Jun 30, 2014 | 97.02 | 97.91 | 96.29 | 96.81 | 1,131,350 | -0.20(-0.21%) |
Jun 27, 2014 | 97.82 | 98.15 | 95.86 | 97.01 | 3,110,474 | -0.70(-0.72%) |
Jun 26, 2014 | 96.07 | 97.90 | 94.90 | 97.71 | 1,878,364 | +1.64(+1.71%) |
Jun 25, 2014 | 93.80 | 96.11 | 93.50 | 96.07 | 1,233,298 | +2.35(+2.51%) |
Jun 24, 2014 | 94.56 | 95.47 | 93.56 | 93.72 | 1,483,763 | -0.69(-0.73%) |
Jun 23, 2014 | 93.50 | 94.63 | 92.90 | 94.41 | 1,132,490 | +1.25(+1.34%) |
Jun 20, 2014 | 93.84 | 94.77 | 92.69 | 93.16 | 1,365,596 | -1.17(-1.24%) |
Jun 19, 2014 | 95.84 | 96.22 | 94.33 | 94.33 | 1,089,508 | -0.95(-1.00%) |
Jun 18, 2014 | 95.17 | 95.44 | 94.17 | 95.28 | 594,921 | +0.55(+0.58%) |
Jun 17, 2014 | 95.16 | 95.17 | 93.56 | 94.73 | 974,954 | -0.43(-0.45%) |
Jun 16, 2014 | 94.90 | 95.44 | 93.85 | 95.16 | 1,023,593 | +0.11(+0.12%) |
Jun 13, 2014 | 94.46 | 95.62 | 94.15 | 95.05 | 670,502 | +0.94(+1.00%) |
Jun 12, 2014 | 96.01 | 96.63 | 93.61 | 94.11 | 1,503,039 | -2.37(-2.46%) |
Jun 11, 2014 | 95.97 | 96.85 | 95.69 | 96.48 | 713,886 | +0.13(+0.13%) |
Jun 10, 2014 | 96.28 | 97.36 | 95.83 | 96.35 | 915,260 | -0.62(-0.64%) |
Jun 06, 2014 | 97.00 | 98.20 | 96.66 | 96.97 | 620,830 | +0.27(+0.28%) |
Jun 05, 2014 | 96.25 | 97.14 | 95.55 | 96.70 | 1,041,447 | +0.32(+0.33%) |
Jun 04, 2014 | 95.63 | 97.21 | 95.24 | 96.38 | 828,246 | +0.38(+0.40%) |
Jun 03, 2014 | 96.43 | 96.89 | 95.10 | 96.00 | 736,727 | -0.79(-0.82%) |
Jun 02, 2014 | 96.37 | 97.04 | 95.80 | 96.79 | 810,823 | +0.29(+0.30%) |
May 30, 2014 | 98.59 | 98.96 | 96.25 | 96.50 | 1,362,538 | -2.14(-2.17%) |
May 29, 2014 | 97.71 | 99.14 | 97.20 | 98.64 | 1,415,746 | +2.61(+2.72%) |
May 28, 2014 | 96.79 | 96.79 | 94.96 | 96.03 | 1,105,678 | -0.76(-0.79%) |
May 27, 2014 | 96.65 | 97.51 | 96.49 | 96.79 | 769,271 | +0.28(+0.29%) |
May 23, 2014 | 96.40 | 96.51 | 96.51 | 96.51 | 930,500 | +0.18(+0.19%) |
May 22, 2014 | 94.83 | 96.79 | 94.69 | 96.33 | 747,833 | +1.35(+1.42%) |
May 21, 2014 | 93.89 | 95.21 | 93.37 | 94.98 | 1,355,539 | +1.65(+1.77%) |
May 20, 2014 | 95.47 | 95.52 | 92.18 | 93.33 | 1,593,415 | -1.90(-2.00%) |
May 19, 2014 | 93.77 | 95.74 | 93.69 | 95.23 | 991,936 | +0.77(+0.82%) |
May 16, 2014 | 94.22 | 94.88 | 92.91 | 94.46 | 1,426,723 | +0.61(+0.65%) |
May 15, 2014 | 93.54 | 94.03 | 92.23 | 93.85 | 1,039,927 | +0.12(+0.13%) |
May 14, 2014 | 93.66 | 94.57 | 93.15 | 93.73 | 669,979 | -0.29(-0.31%) |
May 13, 2014 | 95.15 | 95.34 | 93.61 | 94.02 | 814,928 | -0.98(-1.03%) |
May 12, 2014 | 93.33 | 95.22 | 93.33 | 95.00 | 957,558 | +1.75(+1.88%) |
May 09, 2014 | 92.18 | 94.03 | 91.75 | 93.25 | 1,253,497 | +0.58(+0.63%) |
May 08, 2014 | 91.97 | 93.95 | 91.35 | 92.67 | 1,065,329 | +0.39(+0.42%) |
May 07, 2014 | 93.35 | 93.37 | 91.43 | 92.28 | 1,638,737 | -0.89(-0.96%) |
May 06, 2014 | 92.98 | 94.06 | 92.68 | 93.17 | 1,197,477 | +0.02(+0.02%) |
May 05, 2014 | 92.62 | 93.34 | 91.91 | 93.15 | 1,268,680 | -0.53(-0.57%) |
May 02, 2014 | 91.36 | 94.29 | 91.30 | 93.68 | 2,344,140 | +1.63(+1.77%) |