Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 87.46 | 87.48 | 85.76 | 85.88 | 2,080,451 | -1.35(-1.55%) |
Jul 30, 2014 | 87.86 | 87.91 | 86.69 | 87.23 | 1,032,792 | -0.01(-0.01%) |
Jul 29, 2014 | 87.80 | 87.95 | 87.23 | 87.24 | 1,536,936 | -0.08(-0.09%) |
Jul 28, 2014 | 87.53 | 87.62 | 86.87 | 87.32 | 1,622,092 | -0.87(-0.98%) |
Jul 25, 2014 | 88.85 | 89.11 | 87.94 | 88.18 | 1,325,358 | -1.69(-1.88%) |
Jul 24, 2014 | 89.65 | 90.05 | 89.37 | 89.88 | 976,600 | +0.13(+0.14%) |
Jul 23, 2014 | 90.20 | 90.20 | 89.32 | 89.75 | 640,189 | +0.02(+0.03%) |
Jul 22, 2014 | 89.66 | 89.93 | 89.43 | 89.73 | 777,577 | +0.78(+0.88%) |
Jul 21, 2014 | 88.61 | 89.16 | 88.46 | 88.95 | 1,059,673 | -0.64(-0.72%) |
Jul 18, 2014 | 88.87 | 89.74 | 88.77 | 89.59 | 932,662 | +1.40(+1.59%) |
Jul 17, 2014 | 88.82 | 89.42 | 88.10 | 88.19 | 1,487,756 | -1.45(-1.61%) |
Jul 16, 2014 | 89.65 | 89.93 | 89.31 | 89.64 | 883,668 | +0.04(+0.04%) |
Jul 15, 2014 | 89.88 | 90.09 | 89.19 | 89.60 | 1,085,916 | -0.50(-0.56%) |
Jul 14, 2014 | 90.33 | 90.56 | 90.07 | 90.10 | 673,968 | +0.18(+0.20%) |
Jul 11, 2014 | 89.83 | 90.11 | 89.57 | 89.92 | 1,139,162 | -0.30(-0.34%) |
Jul 10, 2014 | 90.05 | 90.70 | 90.01 | 90.22 | 1,025,182 | -1.04(-1.14%) |
Jul 09, 2014 | 91.18 | 91.60 | 90.91 | 91.26 | 759,868 | +0.40(+0.44%) |
Jul 08, 2014 | 91.56 | 91.64 | 90.74 | 90.87 | 1,005,371 | -0.68(-0.74%) |
Jul 07, 2014 | 91.41 | 91.75 | 91.25 | 91.54 | 871,773 | -0.44(-0.48%) |
Jul 03, 2014 | 91.59 | 91.98 | 91.98 | 91.98 | 553,363 | +1.05(+1.15%) |
Jul 02, 2014 | 90.98 | 91.25 | 90.72 | 90.93 | 1,300,500 | -0.36(-0.39%) |
Jul 01, 2014 | 91.21 | 91.72 | 91.02 | 91.29 | 1,399,603 | -0.13(-0.14%) |
Jun 30, 2014 | 91.36 | 91.84 | 91.11 | 91.41 | 1,184,272 | +0.06(+0.06%) |
Jun 27, 2014 | 90.58 | 91.37 | 90.28 | 91.36 | 922,803 | +0.60(+0.67%) |
Jun 26, 2014 | 90.90 | 90.99 | 90.05 | 90.75 | 2,478,786 | -1.09(-1.19%) |
Jun 25, 2014 | 91.24 | 91.92 | 91.05 | 91.84 | 1,678,699 | +0.33(+0.36%) |
Jun 24, 2014 | 91.21 | 91.86 | 91.17 | 91.52 | 1,569,713 | -0.33(-0.36%) |
Jun 23, 2014 | 91.74 | 91.97 | 91.37 | 91.85 | 3,126,568 | -0.54(-0.59%) |
Jun 20, 2014 | 91.62 | 92.77 | 91.60 | 92.39 | 6,444,119 | +1.13(+1.24%) |
Jun 19, 2014 | 91.33 | 91.41 | 90.83 | 91.26 | 953,719 | +1.13(+1.25%) |
Jun 18, 2014 | 88.97 | 90.23 | 88.91 | 90.13 | 971,733 | +0.97(+1.09%) |
Jun 17, 2014 | 88.92 | 89.37 | 88.64 | 89.16 | 992,701 | +0.42(+0.47%) |
Jun 16, 2014 | 88.65 | 89.02 | 88.26 | 88.74 | 935,991 | +0.38(+0.43%) |
Jun 13, 2014 | 88.42 | 88.65 | 88.22 | 88.36 | 1,003,030 | -0.59(-0.66%) |
Jun 12, 2014 | 88.88 | 89.52 | 88.70 | 88.95 | 1,630,252 | -0.86(-0.96%) |
Jun 11, 2014 | 89.89 | 90.00 | 89.27 | 89.81 | 1,756,686 | -0.91(-1.01%) |
Jun 10, 2014 | 89.26 | 90.79 | 89.15 | 90.72 | 3,917,640 | +2.37(+2.68%) |
Jun 06, 2014 | 88.03 | 88.42 | 87.81 | 88.35 | 1,043,116 | +0.54(+0.62%) |
Jun 05, 2014 | 87.60 | 88.03 | 87.38 | 87.81 | 841,951 | +0.21(+0.24%) |
Jun 04, 2014 | 88.11 | 88.12 | 87.25 | 87.60 | 895,404 | +0.19(+0.22%) |
Jun 03, 2014 | 87.37 | 87.59 | 87.15 | 87.41 | 488,725 | +0.21(+0.24%) |
Jun 02, 2014 | 87.12 | 87.41 | 86.86 | 87.21 | 935,632 | -0.21(-0.25%) |
May 30, 2014 | 87.45 | 87.60 | 87.23 | 87.42 | 1,459,134 | -0.09(-0.10%) |
May 29, 2014 | 87.30 | 87.69 | 87.13 | 87.51 | 1,707,498 | +0.08(+0.09%) |
May 28, 2014 | 86.83 | 87.87 | 86.83 | 87.43 | 1,621,093 | -0.83(-0.94%) |
May 27, 2014 | 88.02 | 88.53 | 87.90 | 88.26 | 1,026,151 | +0.73(+0.84%) |
May 23, 2014 | 86.86 | 87.52 | 87.52 | 87.52 | 690,667 | -0.26(-0.30%) |
May 22, 2014 | 87.95 | 88.14 | 87.51 | 87.79 | 567,456 | -0.29(-0.33%) |
May 21, 2014 | 87.23 | 88.11 | 87.18 | 88.08 | 690,653 | +0.43(+0.49%) |
May 20, 2014 | 87.37 | 87.83 | 87.29 | 87.65 | 996,454 | -0.01(-0.01%) |
May 19, 2014 | 87.81 | 87.89 | 87.27 | 87.66 | 2,328,535 | -0.50(-0.57%) |
May 16, 2014 | 87.99 | 88.20 | 87.38 | 88.16 | 1,710,532 | +2.00(+2.32%) |
May 15, 2014 | 86.92 | 86.93 | 86.00 | 86.16 | 1,490,674 | -0.64(-0.73%) |
May 14, 2014 | 87.11 | 87.33 | 86.78 | 86.80 | 826,422 | -0.64(-0.73%) |
May 13, 2014 | 87.19 | 87.63 | 86.68 | 87.44 | 1,250,242 | -0.02(-0.03%) |
May 12, 2014 | 87.32 | 87.60 | 87.16 | 87.46 | 806,257 | +0.77(+0.89%) |
May 09, 2014 | 87.40 | 87.41 | 86.33 | 86.69 | 929,193 | -0.17(-0.19%) |
May 08, 2014 | 87.28 | 87.80 | 86.54 | 86.86 | 1,355,444 | +0.71(+0.82%) |
May 07, 2014 | 84.52 | 86.26 | 84.52 | 86.15 | 1,746,839 | +1.48(+1.75%) |
May 06, 2014 | 85.06 | 85.31 | 84.64 | 84.67 | 869,632 | -0.73(-0.86%) |
May 05, 2014 | 84.71 | 85.45 | 84.45 | 85.40 | 816,785 | +0.89(+1.05%) |
May 02, 2014 | 84.31 | 84.97 | 84.19 | 84.51 | 894,038 | -0.34(-0.40%) |