Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 92.30 | 92.33 | 91.53 | 91.58 | 679,110 | -0.79(-0.86%) |
Jul 30, 2014 | 92.79 | 92.87 | 91.83 | 92.37 | 787,833 | -0.78(-0.84%) |
Jul 29, 2014 | 93.82 | 93.93 | 93.11 | 93.16 | 1,224,050 | +0.26(+0.28%) |
Jul 28, 2014 | 93.41 | 93.41 | 92.61 | 92.90 | 891,963 | -0.30(-0.32%) |
Jul 25, 2014 | 93.50 | 93.70 | 92.93 | 93.19 | 1,370,089 | -1.17(-1.24%) |
Jul 24, 2014 | 94.53 | 94.62 | 94.34 | 94.37 | 627,834 | -0.32(-0.34%) |
Jul 23, 2014 | 94.98 | 94.98 | 94.50 | 94.69 | 752,553 | +0.11(+0.12%) |
Jul 22, 2014 | 94.53 | 94.73 | 94.43 | 94.57 | 741,656 | +0.25(+0.27%) |
Jul 21, 2014 | 94.29 | 94.61 | 94.04 | 94.32 | 1,124,372 | -0.27(-0.29%) |
Jul 18, 2014 | 94.34 | 94.79 | 94.27 | 94.60 | 1,349,769 | -0.04(-0.04%) |
Jul 17, 2014 | 95.37 | 95.68 | 94.53 | 94.63 | 766,820 | -1.28(-1.33%) |
Jul 16, 2014 | 96.41 | 96.47 | 95.74 | 95.91 | 502,371 | -0.10(-0.10%) |
Jul 15, 2014 | 96.75 | 97.00 | 95.98 | 96.01 | 542,750 | -1.12(-1.15%) |
Jul 14, 2014 | 97.48 | 97.49 | 96.99 | 97.13 | 376,388 | +0.51(+0.53%) |
Jul 11, 2014 | 96.09 | 96.75 | 95.99 | 96.62 | 503,147 | -0.44(-0.46%) |
Jul 10, 2014 | 96.62 | 97.08 | 96.45 | 97.06 | 365,379 | -0.39(-0.40%) |
Jul 09, 2014 | 97.00 | 97.53 | 96.90 | 97.45 | 466,815 | -0.24(-0.25%) |
Jul 08, 2014 | 97.88 | 98.15 | 97.41 | 97.70 | 496,525 | -1.32(-1.33%) |
Jul 07, 2014 | 98.93 | 99.30 | 98.67 | 99.01 | 416,494 | -0.33(-0.33%) |
Jul 03, 2014 | 99.27 | 99.34 | 99.34 | 99.34 | 308,889 | +0.45(+0.45%) |
Jul 02, 2014 | 98.82 | 99.32 | 98.74 | 98.89 | 702,539 | -0.40(-0.40%) |
Jul 01, 2014 | 99.40 | 99.68 | 98.88 | 99.29 | 1,132,362 | +2.34(+2.41%) |
Jun 30, 2014 | 97.36 | 97.48 | 96.76 | 96.95 | 925,374 | +0.83(+0.86%) |
Jun 27, 2014 | 95.72 | 96.25 | 95.33 | 96.12 | 974,762 | +1.43(+1.51%) |
Jun 26, 2014 | 95.22 | 95.36 | 94.47 | 94.69 | 2,343,666 | -1.10(-1.15%) |
Jun 25, 2014 | 95.24 | 95.84 | 95.24 | 95.79 | 417,465 | +0.33(+0.34%) |
Jun 24, 2014 | 95.43 | 95.82 | 95.33 | 95.46 | 573,654 | -0.10(-0.10%) |
Jun 23, 2014 | 95.14 | 95.64 | 95.11 | 95.56 | 674,160 | -0.95(-0.99%) |
Jun 20, 2014 | 96.43 | 96.79 | 96.25 | 96.52 | 556,268 | +0.11(+0.12%) |
Jun 19, 2014 | 96.66 | 96.82 | 96.13 | 96.40 | 772,981 | -0.45(-0.46%) |
Jun 18, 2014 | 96.46 | 96.91 | 95.78 | 96.85 | 919,808 | -0.99(-1.01%) |
Jun 17, 2014 | 97.37 | 97.86 | 97.31 | 97.84 | 443,713 | +0.21(+0.22%) |
Jun 16, 2014 | 97.73 | 97.99 | 97.43 | 97.63 | 348,902 | -0.43(-0.44%) |
Jun 13, 2014 | 98.50 | 98.69 | 97.89 | 98.06 | 728,815 | -0.39(-0.39%) |
Jun 12, 2014 | 98.59 | 98.91 | 98.10 | 98.45 | 412,571 | +0.84(+0.86%) |
Jun 11, 2014 | 97.36 | 97.79 | 97.20 | 97.61 | 358,962 | +0.16(+0.16%) |
Jun 10, 2014 | 96.71 | 97.66 | 96.65 | 97.45 | 533,593 | +0.88(+0.91%) |
Jun 06, 2014 | 96.49 | 96.64 | 95.84 | 96.57 | 728,326 | -1.17(-1.20%) |
Jun 05, 2014 | 97.23 | 98.06 | 97.20 | 97.74 | 402,941 | +0.04(+0.04%) |
Jun 04, 2014 | 97.93 | 98.17 | 97.13 | 97.70 | 554,089 | -0.42(-0.43%) |
Jun 03, 2014 | 97.38 | 98.77 | 97.19 | 98.12 | 1,203,458 | +0.68(+0.70%) |
Jun 02, 2014 | 97.74 | 97.78 | 97.08 | 97.44 | 847,073 | -0.66(-0.68%) |
May 30, 2014 | 98.05 | 98.45 | 97.79 | 98.11 | 417,843 | +0.78(+0.80%) |
May 29, 2014 | 97.29 | 97.60 | 96.90 | 97.33 | 429,968 | +1.61(+1.68%) |
May 28, 2014 | 95.75 | 96.03 | 95.43 | 95.72 | 541,923 | -1.69(-1.74%) |
May 27, 2014 | 97.47 | 97.67 | 97.13 | 97.41 | 276,337 | -0.12(-0.12%) |
May 23, 2014 | 97.42 | 97.54 | 97.54 | 97.54 | 333,700 | -1.14(-1.16%) |
May 22, 2014 | 98.98 | 99.23 | 98.64 | 98.68 | 303,970 | +0.24(+0.24%) |
May 21, 2014 | 98.06 | 98.47 | 97.79 | 98.44 | 422,041 | +1.12(+1.15%) |
May 20, 2014 | 97.82 | 98.01 | 97.16 | 97.32 | 389,198 | -1.30(-1.31%) |
May 19, 2014 | 98.93 | 99.10 | 98.27 | 98.62 | 429,760 | -0.87(-0.87%) |
May 16, 2014 | 99.52 | 99.72 | 99.00 | 99.49 | 912,942 | +1.91(+1.96%) |
May 15, 2014 | 97.28 | 97.97 | 97.05 | 97.57 | 774,112 | +1.58(+1.65%) |
May 14, 2014 | 96.20 | 96.36 | 95.78 | 95.99 | 493,163 | +0.08(+0.09%) |
May 13, 2014 | 96.07 | 96.29 | 95.61 | 95.91 | 405,390 | +0.06(+0.06%) |
May 12, 2014 | 95.70 | 95.91 | 95.49 | 95.84 | 336,853 | +0.62(+0.65%) |
May 09, 2014 | 95.43 | 95.53 | 94.89 | 95.23 | 489,741 | +0.69(+0.73%) |
May 08, 2014 | 94.37 | 94.82 | 94.31 | 94.53 | 358,638 | +0.03(+0.03%) |
May 07, 2014 | 94.18 | 94.81 | 94.17 | 94.50 | 423,540 | +0.12(+0.13%) |
May 06, 2014 | 94.49 | 94.82 | 94.35 | 94.38 | 324,941 | +0.05(+0.06%) |
May 05, 2014 | 93.61 | 94.35 | 93.38 | 94.33 | 240,440 | +0.21(+0.23%) |
May 02, 2014 | 93.73 | 94.33 | 93.58 | 94.12 | 315,772 | -0.13(-0.14%) |