Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 100.17 | 100.99 | 99.12 | 99.59 | 687,235 | -1.60(-1.58%) |
Jul 30, 2014 | 101.21 | 101.59 | 100.37 | 101.19 | 525,145 | +0.64(+0.64%) |
Jul 29, 2014 | 101.41 | 101.64 | 99.99 | 100.55 | 834,615 | -0.84(-0.83%) |
Jul 28, 2014 | 104.18 | 104.35 | 101.00 | 101.39 | 1,160,466 | -2.94(-2.82%) |
Jul 25, 2014 | 105.24 | 105.53 | 103.99 | 104.33 | 474,619 | -1.29(-1.22%) |
Jul 24, 2014 | 105.66 | 106.22 | 105.33 | 105.62 | 748,812 | -0.05(-0.04%) |
Jul 23, 2014 | 107.02 | 107.07 | 105.61 | 105.66 | 735,123 | -0.77(-0.72%) |
Jul 22, 2014 | 106.25 | 107.03 | 105.82 | 106.43 | 1,010,276 | +1.01(+0.96%) |
Jul 21, 2014 | 105.93 | 106.94 | 105.31 | 105.42 | 1,618,662 | -0.85(-0.80%) |
Jul 18, 2014 | 103.53 | 106.73 | 103.00 | 106.27 | 2,147,521 | +2.84(+2.75%) |
Jul 17, 2014 | 103.42 | 104.39 | 102.92 | 103.42 | 1,517,702 | -0.20(-0.19%) |
Jul 16, 2014 | 103.14 | 103.64 | 102.51 | 103.63 | 602,570 | +0.69(+0.67%) |
Jul 15, 2014 | 102.82 | 103.45 | 102.67 | 102.93 | 878,271 | +0.06(+0.06%) |
Jul 14, 2014 | 102.82 | 103.50 | 102.69 | 102.87 | 817,269 | +0.55(+0.54%) |
Jul 11, 2014 | 101.90 | 102.49 | 101.22 | 102.32 | 848,480 | +0.25(+0.24%) |
Jul 10, 2014 | 100.68 | 102.43 | 99.92 | 102.07 | 1,607,505 | +0.05(+0.05%) |
Jul 09, 2014 | 100.79 | 102.04 | 100.44 | 102.02 | 1,218,789 | +1.96(+1.96%) |
Jul 08, 2014 | 100.22 | 101.14 | 98.90 | 100.06 | 1,220,589 | +0.83(+0.84%) |
Jul 07, 2014 | 99.70 | 99.98 | 98.51 | 99.22 | 661,362 | -0.67(-0.67%) |
Jul 03, 2014 | 99.04 | 99.89 | 99.89 | 99.89 | 566,600 | +1.28(+1.30%) |
Jul 02, 2014 | 97.66 | 98.85 | 97.58 | 98.61 | 536,173 | +0.72(+0.74%) |
Jul 01, 2014 | 98.11 | 98.34 | 97.41 | 97.89 | 475,256 | -0.28(-0.29%) |
Jun 30, 2014 | 96.87 | 98.71 | 96.86 | 98.17 | 740,352 | +1.31(+1.35%) |
Jun 27, 2014 | 96.80 | 97.64 | 96.46 | 96.87 | 983,887 | -0.25(-0.25%) |
Jun 26, 2014 | 97.75 | 97.90 | 96.34 | 97.12 | 427,522 | -0.63(-0.64%) |
Jun 25, 2014 | 96.61 | 97.96 | 96.57 | 97.75 | 547,903 | +0.79(+0.81%) |
Jun 24, 2014 | 97.57 | 98.26 | 96.81 | 96.96 | 540,825 | -0.68(-0.70%) |
Jun 23, 2014 | 98.55 | 98.55 | 96.83 | 97.64 | 463,670 | -0.83(-0.84%) |
Jun 20, 2014 | 98.52 | 98.66 | 97.78 | 98.48 | 760,738 | +0.37(+0.37%) |
Jun 19, 2014 | 97.52 | 98.78 | 97.28 | 98.11 | 770,947 | +0.44(+0.45%) |
Jun 18, 2014 | 96.18 | 97.75 | 96.04 | 97.67 | 644,933 | +1.70(+1.77%) |
Jun 17, 2014 | 95.26 | 96.34 | 94.92 | 95.97 | 586,527 | +0.44(+0.46%) |
Jun 16, 2014 | 95.47 | 96.09 | 95.03 | 95.54 | 484,694 | +0.00(+0.00%) |
Jun 13, 2014 | 95.01 | 95.68 | 94.54 | 95.54 | 575,318 | +0.77(+0.81%) |
Jun 12, 2014 | 96.59 | 96.61 | 94.51 | 94.77 | 742,951 | -1.78(-1.84%) |
Jun 11, 2014 | 96.56 | 96.69 | 95.77 | 96.55 | 419,904 | -0.35(-0.36%) |
Jun 10, 2014 | 97.83 | 97.98 | 96.23 | 96.90 | 517,744 | -1.32(-1.35%) |
Jun 06, 2014 | 97.21 | 98.32 | 96.95 | 98.22 | 480,681 | +1.05(+1.08%) |
Jun 05, 2014 | 95.86 | 97.39 | 95.59 | 97.17 | 944,772 | +1.73(+1.81%) |
Jun 04, 2014 | 95.96 | 96.15 | 95.01 | 95.44 | 1,042,321 | -0.61(-0.64%) |
Jun 03, 2014 | 96.93 | 97.38 | 95.48 | 96.05 | 685,379 | -1.51(-1.55%) |
Jun 02, 2014 | 98.21 | 98.21 | 96.67 | 97.57 | 699,016 | -0.36(-0.36%) |
May 30, 2014 | 97.66 | 97.99 | 97.27 | 97.92 | 1,392,227 | +0.15(+0.15%) |
May 29, 2014 | 98.41 | 98.69 | 97.27 | 97.78 | 660,194 | -0.37(-0.38%) |
May 28, 2014 | 98.43 | 98.95 | 97.73 | 98.15 | 841,234 | -0.13(-0.13%) |
May 27, 2014 | 98.27 | 99.15 | 97.81 | 98.28 | 699,765 | +0.41(+0.42%) |
May 23, 2014 | 96.54 | 97.87 | 97.87 | 97.87 | 753,684 | +1.14(+1.18%) |
May 22, 2014 | 97.19 | 97.78 | 96.48 | 96.73 | 781,848 | -0.47(-0.49%) |
May 21, 2014 | 95.83 | 97.23 | 95.65 | 97.20 | 1,069,236 | +1.57(+1.64%) |
May 20, 2014 | 95.10 | 95.79 | 94.52 | 95.64 | 1,318,616 | +0.25(+0.26%) |
May 19, 2014 | 93.90 | 95.49 | 93.58 | 95.39 | 904,708 | +1.11(+1.18%) |
May 16, 2014 | 91.35 | 94.38 | 91.07 | 94.28 | 1,368,881 | +4.17(+4.63%) |
May 15, 2014 | 91.65 | 91.69 | 89.59 | 90.11 | 1,059,104 | -1.69(-1.85%) |
May 14, 2014 | 93.09 | 93.12 | 91.74 | 91.80 | 561,513 | -1.32(-1.42%) |
May 13, 2014 | 93.80 | 94.41 | 92.88 | 93.12 | 559,268 | -0.40(-0.43%) |
May 12, 2014 | 91.18 | 93.57 | 91.18 | 93.52 | 868,097 | +2.86(+3.15%) |
May 09, 2014 | 90.56 | 90.84 | 89.78 | 90.66 | 398,214 | -0.05(-0.06%) |
May 08, 2014 | 90.45 | 91.35 | 90.03 | 90.72 | 668,460 | +0.05(+0.06%) |
May 07, 2014 | 90.80 | 91.01 | 89.57 | 90.66 | 573,256 | +0.31(+0.34%) |
May 06, 2014 | 89.95 | 91.41 | 89.91 | 90.35 | 823,444 | -0.13(-0.14%) |
May 05, 2014 | 90.04 | 90.70 | 89.42 | 90.48 | 644,443 | +0.05(+0.05%) |
May 02, 2014 | 90.82 | 91.61 | 90.28 | 90.44 | 628,787 | -0.38(-0.42%) |