Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 88.36 | 88.36 | 86.71 | 87.52 | 19,856 | -1.01(-1.14%) |
Jul 30, 2014 | 92.01 | 92.01 | 88.32 | 88.53 | 9,185 | +0.26(+0.29%) |
Jul 29, 2014 | 89.65 | 89.65 | 88.27 | 88.27 | 8,018 | -1.97(-2.18%) |
Jul 28, 2014 | 88.97 | 90.47 | 88.97 | 90.24 | 7,526 | +0.89(+1.00%) |
Jul 25, 2014 | 90.10 | 91.14 | 88.50 | 89.35 | 11,118 | -0.47(-0.52%) |
Jul 24, 2014 | 91.23 | 91.23 | 89.81 | 89.81 | 4,516 | -0.67(-0.74%) |
Jul 23, 2014 | 90.87 | 91.40 | 89.96 | 90.48 | 11,254 | -0.07(-0.08%) |
Jul 22, 2014 | 90.88 | 90.88 | 90.20 | 90.55 | 5,305 | -0.19(-0.21%) |
Jul 21, 2014 | 91.31 | 91.84 | 90.33 | 90.74 | 8,521 | -0.90(-0.98%) |
Jul 18, 2014 | 90.73 | 91.72 | 90.73 | 91.64 | 4,068 | +0.92(+1.02%) |
Jul 17, 2014 | 91.72 | 92.52 | 90.42 | 90.72 | 11,645 | -1.11(-1.21%) |
Jul 16, 2014 | 92.74 | 92.98 | 91.56 | 91.83 | 10,466 | -0.60(-0.65%) |
Jul 15, 2014 | 93.26 | 94.08 | 91.79 | 92.43 | 12,941 | -0.83(-0.89%) |
Jul 14, 2014 | 91.76 | 93.45 | 90.89 | 93.26 | 12,376 | +1.46(+1.59%) |
Jul 11, 2014 | 91.68 | 92.11 | 91.08 | 91.80 | 7,490 | +0.47(+0.51%) |
Jul 10, 2014 | 90.76 | 91.41 | 90.21 | 91.33 | 5,432 | -0.46(-0.50%) |
Jul 09, 2014 | 91.73 | 91.79 | 91.15 | 91.79 | 2,889 | -0.56(-0.61%) |
Jul 08, 2014 | 94.29 | 94.83 | 91.66 | 92.35 | 15,682 | -2.70(-2.84%) |
Jul 07, 2014 | 92.80 | 95.05 | 92.17 | 95.05 | 40,967 | +2.42(+2.62%) |
Jul 03, 2014 | 91.34 | 92.62 | 92.62 | 92.62 | 18,308 | +1.28(+1.41%) |
Jul 02, 2014 | 93.02 | 93.02 | 90.94 | 91.34 | 18,967 | -1.26(-1.36%) |
Jul 01, 2014 | 91.88 | 92.96 | 91.37 | 92.60 | 20,424 | +0.91(+0.99%) |
Jun 30, 2014 | 91.35 | 92.30 | 90.98 | 91.69 | 9,494 | -0.06(-0.07%) |
Jun 27, 2014 | 91.31 | 92.47 | 90.51 | 91.76 | 45,738 | +0.17(+0.18%) |
Jun 26, 2014 | 90.74 | 91.88 | 89.84 | 91.59 | 13,753 | +0.39(+0.42%) |
Jun 25, 2014 | 91.97 | 93.05 | 90.61 | 91.20 | 17,289 | -0.69(-0.75%) |
Jun 24, 2014 | 92.67 | 93.33 | 91.60 | 91.89 | 20,235 | -1.12(-1.20%) |
Jun 23, 2014 | 93.35 | 93.87 | 91.79 | 93.01 | 29,447 | +0.08(+0.09%) |
Jun 20, 2014 | 94.04 | 94.31 | 92.68 | 92.93 | 39,886 | -0.83(-0.88%) |
Jun 19, 2014 | 92.66 | 93.79 | 92.58 | 93.76 | 6,634 | +1.10(+1.19%) |
Jun 18, 2014 | 93.34 | 93.34 | 91.94 | 92.66 | 16,861 | -0.55(-0.59%) |
Jun 17, 2014 | 93.02 | 93.71 | 92.41 | 93.20 | 7,796 | +0.31(+0.33%) |
Jun 16, 2014 | 92.94 | 93.61 | 91.82 | 92.90 | 11,804 | +0.32(+0.35%) |
Jun 13, 2014 | 91.64 | 94.34 | 91.64 | 92.58 | 15,301 | -0.45(-0.48%) |
Jun 12, 2014 | 94.20 | 94.20 | 92.62 | 93.02 | 9,195 | -0.19(-0.21%) |
Jun 11, 2014 | 93.60 | 94.18 | 92.87 | 93.22 | 15,600 | -0.40(-0.43%) |
Jun 10, 2014 | 93.67 | 93.86 | 91.88 | 93.62 | 19,079 | +0.39(+0.41%) |
Jun 06, 2014 | 92.23 | 94.08 | 92.01 | 93.23 | 28,287 | +1.22(+1.33%) |
Jun 05, 2014 | 92.46 | 93.88 | 91.56 | 92.01 | 17,937 | +0.11(+0.12%) |
Jun 04, 2014 | 90.58 | 92.23 | 90.58 | 91.90 | 15,717 | +1.08(+1.19%) |
Jun 03, 2014 | 90.13 | 91.61 | 89.60 | 90.82 | 18,764 | +0.69(+0.76%) |
Jun 02, 2014 | 90.90 | 91.11 | 89.43 | 90.13 | 22,443 | -1.18(-1.29%) |
May 30, 2014 | 90.19 | 91.57 | 90.04 | 91.31 | 20,868 | +0.96(+1.06%) |
May 29, 2014 | 89.96 | 90.50 | 89.09 | 90.35 | 14,222 | +0.64(+0.71%) |
May 28, 2014 | 91.39 | 91.39 | 89.40 | 89.72 | 64,800 | -1.28(-1.41%) |
May 27, 2014 | 91.11 | 91.11 | 89.73 | 91.00 | 42,592 | +0.33(+0.36%) |
May 23, 2014 | 89.32 | 90.67 | 90.67 | 90.67 | 12,414 | +0.69(+0.77%) |
May 22, 2014 | 89.25 | 90.34 | 88.61 | 89.98 | 10,402 | +0.82(+0.92%) |
May 21, 2014 | 89.15 | 89.80 | 88.60 | 89.16 | 17,926 | +0.43(+0.49%) |
May 20, 2014 | 89.31 | 90.28 | 88.34 | 88.73 | 12,542 | -0.30(-0.33%) |
May 19, 2014 | 89.13 | 89.32 | 87.91 | 89.02 | 14,358 | -0.07(-0.08%) |
May 16, 2014 | 88.92 | 90.75 | 88.35 | 89.09 | 22,309 | +0.57(+0.64%) |
May 15, 2014 | 90.89 | 90.89 | 88.12 | 88.53 | 21,175 | -2.01(-2.22%) |
May 14, 2014 | 91.78 | 92.37 | 90.27 | 90.54 | 18,881 | -1.48(-1.61%) |
May 13, 2014 | 93.09 | 93.15 | 91.31 | 92.02 | 23,608 | -1.45(-1.55%) |
May 12, 2014 | 92.51 | 94.10 | 92.51 | 93.47 | 30,667 | +0.98(+1.06%) |
May 09, 2014 | 91.79 | 92.49 | 90.91 | 92.49 | 15,995 | +0.38(+0.42%) |
May 08, 2014 | 91.47 | 92.11 | 90.87 | 92.11 | 15,972 | +0.48(+0.52%) |
May 07, 2014 | 91.35 | 92.10 | 90.65 | 91.63 | 14,534 | +0.33(+0.37%) |
May 06, 2014 | 90.58 | 91.93 | 90.57 | 91.30 | 21,142 | +0.16(+0.18%) |
May 05, 2014 | 91.62 | 92.11 | 88.74 | 91.14 | 12,188 | -0.82(-0.89%) |
May 02, 2014 | 90.55 | 92.32 | 90.55 | 91.96 | 18,550 | +0.72(+0.79%) |