Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 89.12 | 89.28 | 87.94 | 88.02 | 342,290 | -1.83(-2.03%) |
Jul 30, 2014 | 89.93 | 89.99 | 89.41 | 89.85 | 273,015 | +0.38(+0.42%) |
Jul 29, 2014 | 89.92 | 89.98 | 89.39 | 89.47 | 222,798 | -0.34(-0.38%) |
Jul 28, 2014 | 89.79 | 90.02 | 89.04 | 89.82 | 616,321 | +0.12(+0.13%) |
Jul 25, 2014 | 89.74 | 89.81 | 89.28 | 89.70 | 243,713 | -0.30(-0.33%) |
Jul 24, 2014 | 90.08 | 90.20 | 89.78 | 90.00 | 319,518 | +0.08(+0.09%) |
Jul 23, 2014 | 90.01 | 90.23 | 89.61 | 89.91 | 476,177 | +0.05(+0.06%) |
Jul 22, 2014 | 89.44 | 89.96 | 89.44 | 89.86 | 201,911 | +0.79(+0.88%) |
Jul 21, 2014 | 89.01 | 89.30 | 88.64 | 89.07 | 380,656 | -0.05(-0.05%) |
Jul 18, 2014 | 88.44 | 89.17 | 88.32 | 89.12 | 172,957 | +1.19(+1.35%) |
Jul 17, 2014 | 89.04 | 89.20 | 87.69 | 87.93 | 256,587 | -1.15(-1.29%) |
Jul 16, 2014 | 89.16 | 89.39 | 88.88 | 89.08 | 244,768 | +0.66(+0.75%) |
Jul 15, 2014 | 88.77 | 89.01 | 87.83 | 88.42 | 537,508 | -0.26(-0.30%) |
Jul 14, 2014 | 88.52 | 88.89 | 88.43 | 88.68 | 402,475 | +0.68(+0.77%) |
Jul 11, 2014 | 87.77 | 88.05 | 87.59 | 88.01 | 154,228 | +0.29(+0.33%) |
Jul 10, 2014 | 86.97 | 88.10 | 86.69 | 87.72 | 197,603 | -0.32(-0.36%) |
Jul 09, 2014 | 87.89 | 88.11 | 87.54 | 88.03 | 394,844 | +0.38(+0.43%) |
Jul 08, 2014 | 88.59 | 88.62 | 87.10 | 87.65 | 350,642 | -1.05(-1.18%) |
Jul 07, 2014 | 88.80 | 88.90 | 88.54 | 88.70 | 370,827 | -0.18(-0.20%) |
Jul 03, 2014 | 88.66 | 88.88 | 88.88 | 88.88 | 211,437 | +0.41(+0.46%) |
Jul 02, 2014 | 88.58 | 88.70 | 88.34 | 88.48 | 218,459 | -0.05(-0.06%) |
Jul 01, 2014 | 87.82 | 88.84 | 87.82 | 88.53 | 284,606 | +0.96(+1.10%) |
Jun 30, 2014 | 87.33 | 87.82 | 87.26 | 87.57 | 1,000,705 | +0.27(+0.31%) |
Jun 27, 2014 | 86.76 | 87.36 | 86.69 | 87.30 | 206,069 | +0.49(+0.56%) |
Jun 26, 2014 | 87.00 | 87.01 | 86.30 | 86.81 | 214,445 | -0.14(-0.17%) |
Jun 25, 2014 | 86.34 | 87.04 | 86.28 | 86.96 | 273,082 | +0.52(+0.60%) |
Jun 24, 2014 | 86.80 | 87.49 | 86.30 | 86.44 | 408,605 | -0.52(-0.60%) |
Jun 23, 2014 | 86.78 | 86.97 | 86.61 | 86.97 | 177,624 | +0.23(+0.26%) |
Jun 20, 2014 | 86.85 | 86.88 | 86.51 | 86.74 | 249,256 | -0.15(-0.18%) |
Jun 19, 2014 | 87.18 | 87.24 | 86.53 | 86.89 | 395,491 | -0.23(-0.26%) |
Jun 18, 2014 | 86.86 | 87.16 | 86.29 | 87.12 | 281,262 | +0.41(+0.47%) |
Jun 17, 2014 | 86.28 | 86.90 | 86.16 | 86.71 | 251,534 | +0.33(+0.38%) |
Jun 16, 2014 | 86.13 | 86.56 | 85.93 | 86.39 | 769,642 | +0.12(+0.14%) |
Jun 13, 2014 | 86.11 | 86.37 | 85.79 | 86.27 | 195,004 | +0.54(+0.63%) |
Jun 12, 2014 | 86.40 | 86.46 | 85.44 | 85.73 | 238,862 | -0.74(-0.86%) |
Jun 11, 2014 | 86.37 | 86.64 | 86.16 | 86.47 | 292,831 | -0.09(-0.10%) |
Jun 10, 2014 | 86.38 | 86.60 | 86.30 | 86.56 | 226,863 | +0.43(+0.50%) |
Jun 06, 2014 | 85.83 | 86.24 | 85.83 | 86.12 | 226,069 | +0.45(+0.53%) |
Jun 05, 2014 | 85.02 | 85.73 | 84.70 | 85.67 | 217,479 | +0.77(+0.91%) |
Jun 04, 2014 | 84.44 | 85.02 | 84.24 | 84.90 | 253,757 | +0.24(+0.29%) |
Jun 03, 2014 | 84.39 | 84.84 | 84.28 | 84.66 | 182,232 | -0.07(-0.09%) |
Jun 02, 2014 | 85.06 | 85.06 | 84.22 | 84.73 | 220,418 | -0.18(-0.21%) |
May 30, 2014 | 84.96 | 85.11 | 84.52 | 84.91 | 200,274 | -0.13(-0.15%) |
May 29, 2014 | 84.80 | 85.04 | 84.62 | 85.04 | 211,395 | +0.52(+0.62%) |
May 28, 2014 | 84.64 | 84.82 | 84.36 | 84.51 | 247,164 | -0.25(-0.30%) |
May 27, 2014 | 84.23 | 84.77 | 84.14 | 84.77 | 265,350 | +0.93(+1.11%) |
May 23, 2014 | 83.09 | 83.83 | 83.83 | 83.83 | 297,648 | +0.51(+0.62%) |
May 22, 2014 | 82.88 | 83.36 | 82.70 | 83.32 | 974,742 | +0.49(+0.59%) |
May 21, 2014 | 82.33 | 82.87 | 82.31 | 82.83 | 173,669 | +0.65(+0.79%) |
May 20, 2014 | 82.61 | 82.82 | 81.88 | 82.18 | 659,437 | -0.51(-0.61%) |
May 19, 2014 | 81.67 | 82.75 | 81.67 | 82.69 | 399,357 | +0.77(+0.94%) |
May 16, 2014 | 81.50 | 81.94 | 80.99 | 81.92 | 230,730 | +0.52(+0.64%) |
May 15, 2014 | 81.99 | 82.16 | 80.92 | 81.39 | 293,543 | -0.57(-0.70%) |
May 14, 2014 | 82.43 | 82.53 | 81.82 | 81.96 | 281,374 | -0.56(-0.68%) |
May 13, 2014 | 82.61 | 82.94 | 82.36 | 82.52 | 246,279 | -0.02(-0.02%) |
May 12, 2014 | 81.56 | 82.63 | 81.55 | 82.54 | 249,868 | +1.36(+1.67%) |
May 09, 2014 | 80.93 | 81.21 | 80.44 | 81.18 | 247,749 | +0.19(+0.23%) |
May 08, 2014 | 80.82 | 81.99 | 80.56 | 80.99 | 412,125 | +0.04(+0.04%) |
May 07, 2014 | 81.38 | 81.41 | 80.01 | 80.96 | 525,438 | -0.26(-0.32%) |
May 06, 2014 | 82.04 | 82.12 | 81.19 | 81.22 | 278,965 | -0.98(-1.19%) |
May 05, 2014 | 81.50 | 82.25 | 81.27 | 82.20 | 206,176 | +0.28(+0.34%) |
May 02, 2014 | 82.26 | 82.39 | 81.82 | 81.92 | 220,098 | -0.14(-0.18%) |