Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 91.56 | 91.56 | 90.28 | 90.34 | 26,038 | -1.78(-1.93%) |
Jul 30, 2014 | 92.05 | 92.26 | 91.75 | 92.12 | 17,963 | +0.33(+0.36%) |
Jul 29, 2014 | 92.20 | 92.29 | 91.69 | 91.79 | 18,507 | -0.20(-0.22%) |
Jul 28, 2014 | 91.99 | 92.23 | 91.31 | 91.99 | 26,770 | +0.06(+0.06%) |
Jul 25, 2014 | 92.00 | 92.07 | 91.58 | 91.93 | 18,399 | -0.77(-0.84%) |
Jul 24, 2014 | 92.60 | 92.81 | 92.52 | 92.70 | 9,660 | +0.07(+0.07%) |
Jul 23, 2014 | 92.91 | 92.91 | 92.58 | 92.64 | 10,857 | -0.12(-0.13%) |
Jul 22, 2014 | 92.41 | 92.86 | 92.33 | 92.76 | 24,281 | +0.75(+0.81%) |
Jul 21, 2014 | 91.91 | 92.18 | 91.54 | 92.01 | 17,369 | +0.01(+0.01%) |
Jul 18, 2014 | 91.21 | 92.03 | 91.18 | 92.00 | 22,884 | +1.20(+1.32%) |
Jul 17, 2014 | 91.70 | 92.02 | 90.55 | 90.80 | 83,286 | -1.14(-1.24%) |
Jul 16, 2014 | 91.90 | 92.11 | 91.80 | 91.95 | 10,830 | +0.77(+0.85%) |
Jul 15, 2014 | 91.48 | 91.61 | 90.58 | 91.17 | 20,226 | -0.19(-0.21%) |
Jul 14, 2014 | 91.05 | 91.55 | 91.05 | 91.36 | 7,829 | +0.71(+0.78%) |
Jul 11, 2014 | 90.31 | 90.66 | 90.19 | 90.65 | 6,344 | +0.45(+0.50%) |
Jul 10, 2014 | 89.38 | 90.49 | 89.25 | 90.20 | 13,204 | -0.30(-0.33%) |
Jul 09, 2014 | 90.16 | 90.58 | 90.02 | 90.50 | 34,440 | +0.40(+0.44%) |
Jul 08, 2014 | 91.12 | 91.12 | 89.77 | 90.11 | 22,879 | -1.09(-1.19%) |
Jul 07, 2014 | 91.39 | 91.48 | 91.08 | 91.19 | 12,168 | -0.40(-0.43%) |
Jul 03, 2014 | 91.30 | 91.59 | 91.59 | 91.59 | 11,747 | +0.51(+0.56%) |
Jul 02, 2014 | 91.06 | 91.27 | 90.94 | 91.08 | 97,545 | -0.02(-0.02%) |
Jul 01, 2014 | 90.50 | 91.37 | 90.50 | 91.10 | 4,791 | +1.15(+1.28%) |
Jun 30, 2014 | 89.83 | 90.18 | 89.83 | 89.95 | 20,755 | +0.12(+0.14%) |
Jun 27, 2014 | 89.39 | 89.83 | 89.39 | 89.82 | 5,240 | +0.42(+0.47%) |
Jun 26, 2014 | 89.68 | 89.68 | 88.91 | 89.41 | 11,304 | -0.19(-0.21%) |
Jun 25, 2014 | 88.74 | 89.61 | 88.74 | 89.59 | 8,622 | +0.59(+0.66%) |
Jun 24, 2014 | 89.33 | 90.03 | 88.94 | 89.01 | 167,716 | -0.47(-0.53%) |
Jun 23, 2014 | 89.33 | 89.51 | 89.18 | 89.48 | 14,072 | +0.21(+0.23%) |
Jun 20, 2014 | 89.33 | 89.33 | 88.98 | 89.27 | 9,339 | -0.15(-0.17%) |
Jun 19, 2014 | 89.82 | 89.82 | 89.12 | 89.42 | 16,652 | -0.25(-0.27%) |
Jun 18, 2014 | 89.26 | 89.70 | 88.96 | 89.67 | 6,819 | +0.49(+0.55%) |
Jun 17, 2014 | 88.79 | 89.40 | 88.79 | 89.18 | 27,034 | +0.30(+0.34%) |
Jun 16, 2014 | 88.59 | 89.01 | 88.42 | 88.88 | 6,909 | +0.11(+0.13%) |
Jun 13, 2014 | 88.57 | 88.91 | 88.31 | 88.76 | 44,564 | +0.64(+0.73%) |
Jun 12, 2014 | 88.88 | 89.01 | 88.00 | 88.12 | 14,872 | -0.91(-1.02%) |
Jun 11, 2014 | 88.87 | 89.16 | 88.76 | 89.03 | 9,421 | +0.01(+0.02%) |
Jun 10, 2014 | 88.71 | 89.14 | 88.71 | 89.01 | 9,326 | +0.30(+0.33%) |
Jun 06, 2014 | 88.62 | 88.72 | 88.52 | 88.72 | 15,894 | +0.63(+0.72%) |
Jun 05, 2014 | 87.55 | 88.21 | 87.20 | 88.08 | 89,864 | +0.72(+0.82%) |
Jun 04, 2014 | 87.06 | 87.45 | 86.86 | 87.37 | 12,165 | +0.20(+0.23%) |
Jun 03, 2014 | 87.01 | 87.30 | 86.89 | 87.17 | 43,991 | -0.08(-0.09%) |
Jun 02, 2014 | 87.29 | 87.34 | 86.94 | 87.24 | 8,573 | -0.18(-0.20%) |
May 30, 2014 | 87.66 | 87.66 | 87.05 | 87.42 | 41,626 | -0.05(-0.05%) |
May 29, 2014 | 87.20 | 87.57 | 87.15 | 87.47 | 17,822 | +0.39(+0.44%) |
May 28, 2014 | 87.26 | 87.28 | 86.98 | 87.08 | 11,683 | -0.18(-0.21%) |
May 27, 2014 | 86.58 | 87.26 | 86.57 | 87.26 | 21,094 | +0.86(+0.99%) |
May 23, 2014 | 85.65 | 86.41 | 86.41 | 86.41 | 20,897 | +0.59(+0.69%) |
May 22, 2014 | 85.49 | 85.81 | 85.18 | 85.81 | 9,697 | +0.51(+0.60%) |
May 21, 2014 | 84.78 | 85.30 | 84.77 | 85.30 | 32,214 | +0.76(+0.90%) |
May 20, 2014 | 84.89 | 85.12 | 84.37 | 84.54 | 8,985 | -0.53(-0.62%) |
May 19, 2014 | 84.25 | 85.08 | 84.25 | 85.07 | 17,172 | +0.85(+1.01%) |
May 16, 2014 | 83.98 | 84.28 | 83.35 | 84.22 | 15,627 | +0.52(+0.62%) |
May 15, 2014 | 84.30 | 84.40 | 83.33 | 83.70 | 15,103 | -0.67(-0.79%) |
May 14, 2014 | 84.74 | 84.94 | 84.33 | 84.37 | 15,120 | -0.66(-0.78%) |
May 13, 2014 | 85.01 | 85.42 | 84.83 | 85.03 | 28,127 | +0.01(+0.01%) |
May 12, 2014 | 84.06 | 85.03 | 84.06 | 85.02 | 41,877 | +1.52(+1.82%) |
May 09, 2014 | 83.29 | 83.57 | 82.76 | 83.50 | 28,022 | +0.29(+0.35%) |
May 08, 2014 | 82.90 | 84.32 | 82.79 | 83.21 | 66,026 | -0.07(-0.08%) |
May 07, 2014 | 83.66 | 83.71 | 82.28 | 83.28 | 35,362 | -0.26(-0.32%) |
May 06, 2014 | 84.52 | 84.53 | 83.54 | 83.54 | 12,873 | -1.12(-1.33%) |
May 05, 2014 | 84.04 | 84.70 | 83.68 | 84.66 | 23,954 | +0.23(+0.27%) |
May 02, 2014 | 84.88 | 84.88 | 84.37 | 84.44 | 20,812 | -0.13(-0.16%) |