Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 103.03 | 103.03 | 100.07 | 100.87 | 7,159,122 | -2.85(-2.75%) |
Jul 30, 2014 | 105.23 | 106.67 | 102.67 | 103.72 | 6,368,442 | +0.60(+0.59%) |
Jul 29, 2014 | 101.53 | 103.98 | 101.25 | 103.11 | 7,149,950 | +1.49(+1.47%) |
Jul 28, 2014 | 103.28 | 103.44 | 101.37 | 101.62 | 5,126,517 | -1.47(-1.43%) |
Jul 25, 2014 | 104.26 | 104.26 | 102.94 | 103.10 | 2,373,027 | -1.69(-1.61%) |
Jul 24, 2014 | 104.27 | 105.83 | 103.95 | 104.79 | 4,819,281 | +0.18(+0.17%) |
Jul 23, 2014 | 102.58 | 104.89 | 102.12 | 104.61 | 5,760,152 | +2.35(+2.30%) |
Jul 22, 2014 | 103.21 | 103.38 | 102.22 | 102.26 | 4,421,350 | -0.52(-0.50%) |
Jul 21, 2014 | 102.52 | 103.18 | 100.80 | 102.78 | 3,608,478 | +0.51(+0.50%) |
Jul 18, 2014 | 102.02 | 102.68 | 101.54 | 102.27 | 3,286,908 | +0.21(+0.20%) |
Jul 17, 2014 | 105.98 | 106.20 | 101.92 | 102.06 | 5,951,547 | -4.17(-3.93%) |
Jul 16, 2014 | 104.12 | 106.48 | 103.32 | 106.23 | 7,508,987 | +2.65(+2.56%) |
Jul 15, 2014 | 103.13 | 104.14 | 101.59 | 103.58 | 9,374,096 | +3.59(+3.59%) |
Jul 14, 2014 | 99.62 | 100.38 | 99.26 | 99.99 | 2,994,055 | +1.08(+1.09%) |
Jul 11, 2014 | 100.07 | 100.12 | 98.60 | 98.91 | 3,039,650 | -1.28(-1.28%) |
Jul 10, 2014 | 100.05 | 100.80 | 99.32 | 100.20 | 2,801,840 | -1.28(-1.27%) |
Jul 09, 2014 | 101.59 | 101.61 | 100.65 | 101.48 | 2,293,525 | +0.01(+0.01%) |
Jul 08, 2014 | 100.53 | 101.65 | 100.05 | 101.47 | 3,607,176 | +0.66(+0.66%) |
Jul 07, 2014 | 101.58 | 101.61 | 100.59 | 100.81 | 1,820,816 | -0.75(-0.73%) |
Jul 03, 2014 | 101.89 | 101.56 | 101.56 | 101.56 | 1,333,869 | -0.05(-0.05%) |
Jul 02, 2014 | 102.94 | 103.61 | 101.37 | 101.61 | 2,196,149 | -1.60(-1.56%) |
Jul 01, 2014 | 104.52 | 104.52 | 102.31 | 103.21 | 2,329,965 | -0.13(-0.13%) |
Jun 30, 2014 | 102.68 | 103.93 | 102.52 | 103.34 | 2,515,096 | -0.03(-0.03%) |
Jun 27, 2014 | 102.85 | 103.45 | 102.14 | 103.37 | 2,507,999 | +0.39(+0.38%) |
Jun 26, 2014 | 103.72 | 103.82 | 101.97 | 102.98 | 2,039,507 | -0.45(-0.44%) |
Jun 25, 2014 | 101.74 | 103.56 | 101.48 | 103.44 | 3,613,719 | +2.06(+2.03%) |
Jun 24, 2014 | 104.90 | 105.13 | 100.88 | 101.38 | 3,938,850 | -3.50(-3.34%) |
Jun 23, 2014 | 105.37 | 105.79 | 104.20 | 104.88 | 2,583,747 | -0.42(-0.40%) |
Jun 20, 2014 | 105.01 | 105.63 | 104.29 | 105.31 | 4,858,743 | +1.26(+1.21%) |
Jun 19, 2014 | 103.67 | 104.11 | 102.73 | 104.05 | 2,767,182 | +0.60(+0.58%) |
Jun 18, 2014 | 101.38 | 103.52 | 101.09 | 103.45 | 3,445,902 | +2.05(+2.02%) |
Jun 17, 2014 | 102.09 | 102.58 | 100.90 | 101.40 | 3,215,686 | -0.90(-0.88%) |
Jun 16, 2014 | 102.85 | 103.80 | 102.10 | 102.29 | 2,586,869 | -0.95(-0.92%) |
Jun 13, 2014 | 101.93 | 103.30 | 100.31 | 103.25 | 3,158,359 | +1.55(+1.52%) |
Jun 12, 2014 | 101.48 | 103.17 | 100.92 | 101.70 | 5,749,164 | -0.56(-0.54%) |
Jun 11, 2014 | 97.43 | 102.90 | 97.43 | 102.26 | 12,337,688 | +4.15(+4.23%) |
Jun 10, 2014 | 97.17 | 98.52 | 97.17 | 98.10 | 5,016,226 | +1.76(+1.82%) |
Jun 06, 2014 | 96.34 | 96.51 | 95.50 | 96.35 | 2,361,604 | +0.11(+0.12%) |
Jun 05, 2014 | 95.47 | 96.44 | 94.61 | 96.23 | 4,041,562 | +0.16(+0.17%) |
Jun 04, 2014 | 95.89 | 96.32 | 95.44 | 96.07 | 1,666,468 | +0.19(+0.20%) |
Jun 03, 2014 | 96.45 | 96.62 | 95.67 | 95.89 | 2,514,712 | -0.63(-0.65%) |
Jun 02, 2014 | 97.19 | 97.33 | 96.29 | 96.52 | 1,336,148 | -0.33(-0.34%) |
May 30, 2014 | 97.07 | 97.84 | 96.42 | 96.85 | 1,921,945 | -0.42(-0.44%) |
May 29, 2014 | 96.09 | 97.45 | 95.65 | 97.27 | 2,447,473 | +1.23(+1.28%) |
May 28, 2014 | 95.41 | 96.84 | 94.58 | 96.04 | 2,742,897 | +0.63(+0.66%) |
May 27, 2014 | 95.64 | 96.23 | 95.17 | 95.41 | 2,417,268 | -0.02(-0.02%) |
May 23, 2014 | 95.81 | 95.42 | 95.42 | 95.42 | 2,198,656 | -0.50(-0.52%) |
May 22, 2014 | 94.78 | 96.45 | 94.30 | 95.92 | 2,827,885 | +1.14(+1.20%) |
May 21, 2014 | 93.74 | 95.17 | 93.59 | 94.78 | 3,315,798 | +1.54(+1.66%) |
May 20, 2014 | 93.71 | 94.17 | 92.92 | 93.24 | 2,697,252 | -0.95(-1.01%) |
May 19, 2014 | 93.19 | 94.24 | 93.07 | 94.19 | 2,623,249 | +0.91(+0.98%) |
May 16, 2014 | 93.59 | 93.76 | 92.83 | 93.28 | 4,362,006 | -0.45(-0.48%) |
May 15, 2014 | 95.36 | 95.37 | 92.44 | 93.73 | 6,632,819 | -1.86(-1.95%) |
May 14, 2014 | 96.81 | 97.12 | 95.18 | 95.59 | 3,234,715 | +0.61(+0.64%) |
May 13, 2014 | 95.66 | 96.04 | 94.74 | 94.98 | 3,720,482 | -0.17(-0.18%) |
May 12, 2014 | 95.15 | 96.38 | 95.03 | 95.15 | 4,678,518 | +0.45(+0.48%) |
May 09, 2014 | 94.31 | 94.83 | 93.40 | 94.70 | 4,024,082 | +0.54(+0.57%) |
May 08, 2014 | 95.89 | 95.94 | 94.00 | 94.16 | 3,426,862 | -1.78(-1.85%) |
May 07, 2014 | 97.25 | 98.28 | 95.77 | 95.94 | 5,764,501 | -0.78(-0.81%) |
May 06, 2014 | 96.73 | 98.71 | 95.84 | 96.72 | 9,226,390 | +3.05(+3.26%) |
May 05, 2014 | 93.25 | 93.96 | 91.92 | 93.67 | 3,341,324 | -0.08(-0.08%) |
May 02, 2014 | 93.87 | 94.79 | 93.28 | 93.75 | 3,640,970 | +0.02(+0.02%) |