Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 91.55 | 91.55 | 90.28 | 90.34 | 26,040 | -1.78(-1.93%) |
Jul 30, 2014 | 92.05 | 92.25 | 91.74 | 92.11 | 17,965 | +0.33(+0.36%) |
Jul 29, 2014 | 92.20 | 92.28 | 91.69 | 91.78 | 18,509 | -0.20(-0.22%) |
Jul 28, 2014 | 91.98 | 92.23 | 91.30 | 91.98 | 26,771 | +0.06(+0.06%) |
Jul 25, 2014 | 92.00 | 92.06 | 91.57 | 91.92 | 18,401 | -0.77(-0.84%) |
Jul 24, 2014 | 92.59 | 92.81 | 92.52 | 92.70 | 9,660 | +0.07(+0.07%) |
Jul 23, 2014 | 92.91 | 92.91 | 92.57 | 92.63 | 10,858 | -0.12(-0.13%) |
Jul 22, 2014 | 92.40 | 92.86 | 92.32 | 92.75 | 24,282 | +0.75(+0.81%) |
Jul 21, 2014 | 91.90 | 92.17 | 91.54 | 92.01 | 17,370 | +0.01(+0.01%) |
Jul 18, 2014 | 91.20 | 92.03 | 91.18 | 92.00 | 22,885 | +1.20(+1.32%) |
Jul 17, 2014 | 91.70 | 92.02 | 90.54 | 90.80 | 83,291 | -1.14(-1.24%) |
Jul 16, 2014 | 91.89 | 92.10 | 91.79 | 91.94 | 10,831 | +0.77(+0.85%) |
Jul 15, 2014 | 91.47 | 91.60 | 90.57 | 91.17 | 20,227 | -0.19(-0.21%) |
Jul 14, 2014 | 91.04 | 91.54 | 91.04 | 91.36 | 7,829 | +0.71(+0.78%) |
Jul 11, 2014 | 90.31 | 90.65 | 90.18 | 90.65 | 6,345 | +0.45(+0.50%) |
Jul 10, 2014 | 89.37 | 90.49 | 89.24 | 90.19 | 13,205 | -0.30(-0.33%) |
Jul 09, 2014 | 90.16 | 90.57 | 90.01 | 90.50 | 34,443 | +0.40(+0.44%) |
Jul 08, 2014 | 91.11 | 91.11 | 89.77 | 90.10 | 22,881 | -1.09(-1.19%) |
Jul 07, 2014 | 91.38 | 91.48 | 91.07 | 91.19 | 12,169 | -0.40(-0.43%) |
Jul 03, 2014 | 91.29 | 91.58 | 91.58 | 91.58 | 11,748 | +0.51(+0.56%) |
Jul 02, 2014 | 91.05 | 91.26 | 90.93 | 91.07 | 97,551 | -0.02(-0.02%) |
Jul 01, 2014 | 90.50 | 91.37 | 90.50 | 91.09 | 4,791 | +1.15(+1.28%) |
Jun 30, 2014 | 89.83 | 90.17 | 89.83 | 89.94 | 20,757 | +0.12(+0.14%) |
Jun 27, 2014 | 89.38 | 89.83 | 89.38 | 89.82 | 5,241 | +0.42(+0.46%) |
Jun 26, 2014 | 89.67 | 89.67 | 88.91 | 89.40 | 11,305 | -0.19(-0.21%) |
Jun 25, 2014 | 88.74 | 89.60 | 88.74 | 89.59 | 8,622 | +0.59(+0.66%) |
Jun 24, 2014 | 89.32 | 90.02 | 88.94 | 89.00 | 167,726 | -0.47(-0.53%) |
Jun 23, 2014 | 89.32 | 89.50 | 89.17 | 89.47 | 14,073 | +0.21(+0.23%) |
Jun 20, 2014 | 89.32 | 89.32 | 88.97 | 89.27 | 9,339 | -0.15(-0.17%) |
Jun 19, 2014 | 89.81 | 89.81 | 89.11 | 89.42 | 16,653 | -0.25(-0.27%) |
Jun 18, 2014 | 89.26 | 89.70 | 88.95 | 89.66 | 6,820 | +0.49(+0.55%) |
Jun 17, 2014 | 88.78 | 89.40 | 88.78 | 89.17 | 27,036 | +0.30(+0.34%) |
Jun 16, 2014 | 88.59 | 89.00 | 88.42 | 88.87 | 6,909 | +0.11(+0.13%) |
Jun 13, 2014 | 88.57 | 88.90 | 88.31 | 88.76 | 44,567 | +0.64(+0.73%) |
Jun 12, 2014 | 88.88 | 89.00 | 87.99 | 88.12 | 14,873 | -0.90(-1.02%) |
Jun 11, 2014 | 88.86 | 89.15 | 88.76 | 89.02 | 9,421 | +0.01(+0.02%) |
Jun 10, 2014 | 88.70 | 89.13 | 88.70 | 89.01 | 9,327 | +0.30(+0.33%) |
Jun 06, 2014 | 88.62 | 88.71 | 88.51 | 88.71 | 15,895 | +0.63(+0.72%) |
Jun 05, 2014 | 87.54 | 88.20 | 87.19 | 88.08 | 89,870 | +0.72(+0.82%) |
Jun 04, 2014 | 87.05 | 87.44 | 86.85 | 87.36 | 12,166 | +0.20(+0.23%) |
Jun 03, 2014 | 87.00 | 87.30 | 86.88 | 87.16 | 43,994 | -0.08(-0.09%) |
Jun 02, 2014 | 87.29 | 87.33 | 86.93 | 87.24 | 8,574 | -0.18(-0.20%) |
May 30, 2014 | 87.65 | 87.65 | 87.04 | 87.42 | 41,628 | -0.05(-0.05%) |
May 29, 2014 | 87.19 | 87.57 | 87.14 | 87.47 | 17,823 | +0.39(+0.44%) |
May 28, 2014 | 87.26 | 87.28 | 86.98 | 87.08 | 11,684 | -0.18(-0.21%) |
May 27, 2014 | 86.58 | 87.26 | 86.56 | 87.26 | 21,095 | +0.86(+0.99%) |
May 23, 2014 | 85.65 | 86.40 | 86.40 | 86.40 | 20,899 | +0.59(+0.69%) |
May 22, 2014 | 85.49 | 85.81 | 85.17 | 85.81 | 9,698 | +0.51(+0.60%) |
May 21, 2014 | 84.78 | 85.30 | 84.77 | 85.30 | 32,216 | +0.76(+0.90%) |
May 20, 2014 | 84.88 | 85.12 | 84.36 | 84.53 | 8,985 | -0.53(-0.62%) |
May 19, 2014 | 84.24 | 85.07 | 84.24 | 85.06 | 17,173 | +0.85(+1.01%) |
May 16, 2014 | 83.98 | 84.28 | 83.35 | 84.21 | 15,628 | +0.52(+0.62%) |
May 15, 2014 | 84.30 | 84.39 | 83.33 | 83.69 | 15,104 | -0.67(-0.79%) |
May 14, 2014 | 84.73 | 84.93 | 84.33 | 84.36 | 15,121 | -0.66(-0.78%) |
May 13, 2014 | 85.01 | 85.41 | 84.83 | 85.02 | 28,129 | +0.01(+0.01%) |
May 12, 2014 | 84.05 | 85.02 | 84.05 | 85.01 | 41,880 | +1.52(+1.82%) |
May 09, 2014 | 83.29 | 83.56 | 82.75 | 83.50 | 28,024 | +0.29(+0.35%) |
May 08, 2014 | 82.89 | 84.32 | 82.78 | 83.20 | 66,031 | -0.07(-0.08%) |
May 07, 2014 | 83.66 | 83.70 | 82.27 | 83.27 | 35,364 | -0.26(-0.32%) |
May 06, 2014 | 84.51 | 84.52 | 83.53 | 83.53 | 12,874 | -1.12(-1.33%) |
May 05, 2014 | 84.03 | 84.69 | 83.67 | 84.66 | 23,955 | +0.23(+0.27%) |
May 02, 2014 | 84.87 | 84.87 | 84.36 | 84.43 | 20,813 | -0.13(-0.16%) |