Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 86.44 | 86.63 | 83.78 | 83.84 | 5,430,839 | -3.21(-3.69%) |
Jul 30, 2014 | 87.97 | 88.43 | 86.84 | 87.05 | 2,322,320 | -0.47(-0.53%) |
Jul 29, 2014 | 86.77 | 88.35 | 86.71 | 87.51 | 3,267,098 | +0.65(+0.75%) |
Jul 28, 2014 | 87.96 | 88.11 | 86.56 | 86.86 | 3,907,623 | -1.10(-1.25%) |
Jul 25, 2014 | 88.54 | 88.76 | 87.64 | 87.96 | 2,586,235 | -1.06(-1.19%) |
Jul 24, 2014 | 89.23 | 89.57 | 88.63 | 89.02 | 3,739,151 | +0.19(+0.22%) |
Jul 23, 2014 | 89.40 | 89.40 | 88.33 | 88.82 | 4,711,934 | -0.46(-0.51%) |
Jul 22, 2014 | 89.44 | 90.10 | 88.71 | 89.28 | 3,394,684 | +0.31(+0.34%) |
Jul 21, 2014 | 88.76 | 89.19 | 88.19 | 88.98 | 2,075,555 | +0.08(+0.09%) |
Jul 18, 2014 | 88.37 | 89.16 | 87.59 | 88.89 | 3,400,829 | +0.38(+0.42%) |
Jul 17, 2014 | 90.00 | 91.02 | 88.36 | 88.52 | 2,984,417 | -1.19(-1.32%) |
Jul 16, 2014 | 87.81 | 89.84 | 87.46 | 89.71 | 4,152,194 | +2.80(+3.23%) |
Jul 15, 2014 | 88.03 | 88.57 | 86.29 | 86.90 | 4,396,097 | -1.63(-1.84%) |
Jul 14, 2014 | 87.73 | 88.80 | 87.47 | 88.53 | 3,862,972 | +1.56(+1.79%) |
Jul 11, 2014 | 88.57 | 88.57 | 86.77 | 86.97 | 3,243,579 | -1.00(-1.14%) |
Jul 10, 2014 | 87.91 | 88.67 | 87.05 | 87.97 | 2,891,539 | -1.22(-1.37%) |
Jul 09, 2014 | 88.84 | 89.25 | 88.15 | 89.19 | 2,532,689 | +0.44(+0.50%) |
Jul 08, 2014 | 88.28 | 89.19 | 88.10 | 88.75 | 3,281,557 | +0.19(+0.22%) |
Jul 07, 2014 | 89.07 | 89.15 | 88.32 | 88.56 | 1,999,409 | -0.78(-0.87%) |
Jul 03, 2014 | 88.97 | 89.34 | 89.34 | 89.34 | 2,192,679 | +0.40(+0.45%) |
Jul 02, 2014 | 89.42 | 89.98 | 88.41 | 88.94 | 3,462,753 | -0.24(-0.27%) |
Jul 01, 2014 | 89.87 | 90.25 | 88.78 | 89.19 | 3,650,317 | -0.24(-0.27%) |
Jun 30, 2014 | 88.83 | 89.68 | 88.65 | 89.42 | 3,060,587 | +0.78(+0.88%) |
Jun 27, 2014 | 88.18 | 88.71 | 87.78 | 88.64 | 3,661,337 | +0.32(+0.36%) |
Jun 26, 2014 | 88.52 | 88.63 | 87.29 | 88.32 | 3,077,648 | -0.46(-0.52%) |
Jun 25, 2014 | 86.72 | 88.96 | 86.72 | 88.78 | 4,515,155 | +2.30(+2.65%) |
Jun 24, 2014 | 89.67 | 89.88 | 85.89 | 86.49 | 5,975,774 | -3.36(-3.74%) |
Jun 23, 2014 | 90.69 | 90.98 | 89.49 | 89.85 | 4,336,822 | -0.44(-0.48%) |
Jun 20, 2014 | 89.57 | 90.60 | 88.88 | 90.28 | 7,261,882 | +1.67(+1.88%) |
Jun 19, 2014 | 86.58 | 88.65 | 86.10 | 88.61 | 5,050,868 | +1.73(+1.99%) |
Jun 18, 2014 | 86.15 | 87.11 | 85.51 | 86.88 | 3,805,814 | +0.88(+1.02%) |
Jun 17, 2014 | 87.20 | 87.20 | 85.14 | 86.00 | 6,856,404 | -1.25(-1.44%) |
Jun 16, 2014 | 88.16 | 88.16 | 86.49 | 87.26 | 5,310,385 | +0.01(+0.01%) |
Jun 13, 2014 | 85.53 | 87.28 | 84.58 | 87.25 | 4,090,416 | +1.83(+2.14%) |
Jun 12, 2014 | 85.29 | 86.49 | 85.11 | 85.42 | 4,965,130 | +0.71(+0.84%) |
Jun 11, 2014 | 82.84 | 84.87 | 82.75 | 84.71 | 3,506,740 | +1.54(+1.85%) |
Jun 10, 2014 | 83.71 | 83.98 | 82.96 | 83.17 | 2,783,859 | -0.48(-0.58%) |
Jun 06, 2014 | 82.75 | 83.84 | 82.68 | 83.65 | 2,811,450 | +1.09(+1.32%) |
Jun 05, 2014 | 81.38 | 82.58 | 80.98 | 82.57 | 2,890,712 | +1.17(+1.44%) |
Jun 04, 2014 | 81.48 | 81.67 | 80.78 | 81.40 | 2,215,577 | -0.22(-0.27%) |
Jun 03, 2014 | 80.69 | 81.62 | 80.56 | 81.62 | 2,580,654 | +0.98(+1.21%) |
Jun 02, 2014 | 81.08 | 81.11 | 80.31 | 80.64 | 2,237,778 | -0.32(-0.40%) |
May 30, 2014 | 81.32 | 81.39 | 80.54 | 80.96 | 2,993,923 | -0.67(-0.82%) |
May 29, 2014 | 80.67 | 81.66 | 80.35 | 81.63 | 3,350,010 | +1.13(+1.41%) |
May 28, 2014 | 80.24 | 80.83 | 79.89 | 80.49 | 3,299,021 | +0.35(+0.44%) |
May 27, 2014 | 79.92 | 80.33 | 79.39 | 80.14 | 2,708,317 | +0.58(+0.73%) |
May 23, 2014 | 79.50 | 79.56 | 79.56 | 79.56 | 3,312,738 | -0.24(-0.30%) |
May 22, 2014 | 79.81 | 80.48 | 79.23 | 79.80 | 2,362,393 | +0.09(+0.12%) |
May 21, 2014 | 78.59 | 79.86 | 78.15 | 79.71 | 2,322,198 | +1.74(+2.23%) |
May 20, 2014 | 78.22 | 78.78 | 77.65 | 77.97 | 2,529,331 | -0.31(-0.40%) |
May 19, 2014 | 78.44 | 79.09 | 78.02 | 78.28 | 2,394,805 | -0.15(-0.20%) |
May 16, 2014 | 78.49 | 78.73 | 77.55 | 78.44 | 3,719,556 | -0.18(-0.23%) |
May 15, 2014 | 79.56 | 79.57 | 77.71 | 78.62 | 3,408,250 | -0.89(-1.12%) |
May 14, 2014 | 80.65 | 80.72 | 79.48 | 79.51 | 3,155,645 | -0.97(-1.21%) |
May 13, 2014 | 80.03 | 80.73 | 79.64 | 80.48 | 4,477,249 | +1.17(+1.48%) |
May 12, 2014 | 78.49 | 79.38 | 78.04 | 79.31 | 4,379,395 | +1.04(+1.33%) |
May 09, 2014 | 78.05 | 78.28 | 77.01 | 78.27 | 4,847,842 | +0.42(+0.54%) |
May 08, 2014 | 79.61 | 80.01 | 77.76 | 77.85 | 4,265,145 | -2.34(-2.92%) |
May 07, 2014 | 80.05 | 80.69 | 78.54 | 80.19 | 7,454,843 | +0.89(+1.12%) |
May 06, 2014 | 78.67 | 81.50 | 77.93 | 79.30 | 11,055,978 | +3.35(+4.41%) |
May 05, 2014 | 73.49 | 76.30 | 73.47 | 75.95 | 6,209,989 | +1.68(+2.26%) |
May 02, 2014 | 74.46 | 75.18 | 74.09 | 74.27 | 4,852,062 | -0.05(-0.06%) |