Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 101.75 | 103.46 | 99.88 | 100.58 | 1,219,404 | -4.37(-4.16%) |
Jul 30, 2014 | 103.73 | 105.55 | 103.15 | 104.95 | 622,449 | +1.97(+1.91%) |
Jul 29, 2014 | 102.15 | 104.60 | 101.76 | 102.98 | 840,431 | +1.30(+1.28%) |
Jul 28, 2014 | 103.90 | 104.82 | 101.32 | 101.68 | 674,861 | -2.26(-2.17%) |
Jul 25, 2014 | 103.73 | 105.42 | 103.20 | 103.94 | 398,770 | -0.32(-0.31%) |
Jul 24, 2014 | 103.76 | 104.50 | 102.77 | 104.26 | 416,929 | +0.76(+0.73%) |
Jul 23, 2014 | 103.74 | 106.14 | 103.04 | 103.50 | 461,292 | +0.34(+0.33%) |
Jul 22, 2014 | 103.75 | 105.11 | 102.10 | 103.16 | 640,604 | +0.05(+0.05%) |
Jul 21, 2014 | 104.41 | 104.41 | 102.33 | 103.11 | 528,189 | -1.29(-1.24%) |
Jul 18, 2014 | 101.95 | 105.00 | 101.80 | 104.40 | 496,263 | +2.12(+2.07%) |
Jul 17, 2014 | 102.50 | 105.00 | 101.74 | 102.28 | 710,790 | -0.42(-0.41%) |
Jul 16, 2014 | 105.00 | 105.42 | 102.60 | 102.70 | 558,572 | -1.34(-1.29%) |
Jul 15, 2014 | 107.06 | 107.53 | 102.90 | 104.04 | 974,555 | -0.58(-0.55%) |
Jul 14, 2014 | 106.03 | 107.47 | 103.66 | 104.62 | 818,939 | +0.25(+0.24%) |
Jul 11, 2014 | 103.86 | 105.68 | 103.40 | 104.37 | 527,350 | +1.07(+1.04%) |
Jul 10, 2014 | 102.53 | 105.73 | 101.00 | 103.30 | 939,117 | -1.68(-1.60%) |
Jul 09, 2014 | 106.19 | 108.40 | 104.39 | 104.98 | 783,032 | -0.33(-0.31%) |
Jul 08, 2014 | 112.65 | 112.82 | 102.67 | 105.31 | 2,540,645 | -8.27(-7.28%) |
Jul 07, 2014 | 116.50 | 116.93 | 113.20 | 113.58 | 731,667 | -2.62(-2.25%) |
Jul 03, 2014 | 116.19 | 116.20 | 116.20 | 116.20 | 545,300 | -0.08(-0.07%) |
Jul 02, 2014 | 115.99 | 118.84 | 114.11 | 116.28 | 1,100,015 | +0.06(+0.05%) |
Jul 01, 2014 | 114.52 | 128.59 | 114.49 | 116.22 | 6,742,339 | +2.59(+2.28%) |
Jun 30, 2014 | 112.00 | 115.38 | 111.82 | 113.63 | 928,659 | +1.49(+1.33%) |
Jun 27, 2014 | 109.00 | 112.85 | 108.61 | 112.14 | 1,849,784 | +3.01(+2.76%) |
Jun 26, 2014 | 108.81 | 109.60 | 107.16 | 109.13 | 775,248 | +0.62(+0.57%) |
Jun 25, 2014 | 107.40 | 109.21 | 106.59 | 108.51 | 915,255 | +0.59(+0.55%) |
Jun 24, 2014 | 107.74 | 109.90 | 105.78 | 107.92 | 1,518,717 | -0.74(-0.68%) |
Jun 23, 2014 | 102.28 | 108.90 | 102.15 | 108.66 | 1,349,722 | +6.54(+6.40%) |
Jun 20, 2014 | 102.80 | 102.90 | 100.89 | 102.12 | 666,692 | +0.50(+0.49%) |
Jun 19, 2014 | 102.37 | 103.26 | 100.00 | 101.62 | 711,365 | -0.91(-0.89%) |
Jun 18, 2014 | 103.54 | 103.69 | 100.83 | 102.53 | 1,020,676 | +0.23(+0.22%) |
Jun 17, 2014 | 98.07 | 104.40 | 98.06 | 102.30 | 1,429,913 | +4.51(+4.61%) |
Jun 16, 2014 | 95.29 | 98.51 | 95.02 | 97.79 | 888,277 | +2.19(+2.29%) |
Jun 13, 2014 | 94.24 | 96.02 | 93.53 | 95.60 | 798,303 | +1.53(+1.63%) |
Jun 12, 2014 | 92.58 | 95.28 | 92.09 | 94.07 | 1,058,049 | +0.95(+1.02%) |
Jun 11, 2014 | 90.57 | 93.39 | 90.44 | 93.12 | 835,419 | +1.73(+1.89%) |
Jun 10, 2014 | 90.89 | 92.76 | 89.75 | 91.39 | 1,072,156 | -0.36(-0.39%) |
Jun 06, 2014 | 92.08 | 92.76 | 90.29 | 91.75 | 805,159 | +0.11(+0.12%) |
Jun 05, 2014 | 90.78 | 92.16 | 89.06 | 91.64 | 968,760 | +1.34(+1.48%) |
Jun 04, 2014 | 91.34 | 91.49 | 90.09 | 90.30 | 640,094 | -1.20(-1.31%) |
Jun 03, 2014 | 92.49 | 93.09 | 90.78 | 91.50 | 868,615 | -1.75(-1.88%) |
Jun 02, 2014 | 92.95 | 93.31 | 91.32 | 93.25 | 738,773 | +0.23(+0.25%) |
May 30, 2014 | 94.40 | 95.05 | 91.74 | 93.02 | 775,105 | -1.01(-1.07%) |
May 29, 2014 | 95.01 | 96.28 | 93.26 | 94.03 | 1,000,016 | -0.63(-0.67%) |
May 28, 2014 | 94.00 | 95.33 | 93.10 | 94.66 | 1,468,855 | -0.13(-0.14%) |
May 27, 2014 | 95.67 | 98.05 | 94.71 | 94.79 | 1,638,692 | -0.03(-0.03%) |
May 23, 2014 | 95.03 | 94.82 | 94.82 | 94.82 | 1,000,600 | -0.13(-0.14%) |
May 22, 2014 | 88.21 | 95.14 | 88.21 | 94.95 | 1,250,853 | +6.75(+7.66%) |
May 21, 2014 | 88.12 | 89.40 | 87.80 | 88.20 | 652,893 | +0.16(+0.18%) |
May 20, 2014 | 89.52 | 90.61 | 87.42 | 88.04 | 962,706 | -1.27(-1.42%) |
May 19, 2014 | 88.79 | 90.47 | 88.10 | 89.31 | 787,169 | +0.04(+0.04%) |
May 16, 2014 | 89.44 | 89.64 | 86.50 | 89.27 | 1,059,262 | +0.83(+0.94%) |
May 15, 2014 | 89.31 | 90.07 | 86.00 | 88.44 | 1,588,438 | -1.87(-2.07%) |
May 14, 2014 | 89.60 | 92.04 | 89.36 | 90.31 | 1,212,472 | +0.71(+0.79%) |
May 13, 2014 | 89.04 | 91.67 | 88.28 | 89.60 | 986,336 | +0.18(+0.20%) |
May 12, 2014 | 89.64 | 90.54 | 87.02 | 89.42 | 1,756,318 | -0.48(-0.53%) |
May 09, 2014 | 88.27 | 89.92 | 85.30 | 89.90 | 3,625,305 | -4.42(-4.69%) |
May 08, 2014 | 93.35 | 97.90 | 92.56 | 94.32 | 1,318,939 | +0.10(+0.11%) |
May 07, 2014 | 97.03 | 97.87 | 92.88 | 94.22 | 1,185,687 | -2.73(-2.82%) |
May 06, 2014 | 98.99 | 100.88 | 96.54 | 96.95 | 968,722 | -2.10(-2.12%) |
May 05, 2014 | 96.88 | 99.09 | 96.37 | 99.05 | 909,101 | +1.51(+1.55%) |
May 02, 2014 | 98.00 | 98.79 | 96.01 | 97.54 | 1,394,890 | -1.26(-1.28%) |