Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 99.37 | 100.44 | 97.92 | 98.00 | 660,204 | -1.77(-1.77%) |
Jul 30, 2014 | 100.57 | 101.29 | 98.98 | 99.77 | 571,054 | -0.10(-0.10%) |
Jul 29, 2014 | 100.84 | 101.48 | 99.82 | 99.87 | 445,768 | -0.85(-0.84%) |
Jul 28, 2014 | 100.88 | 101.65 | 100.16 | 100.72 | 479,229 | -0.26(-0.26%) |
Jul 25, 2014 | 102.25 | 104.50 | 100.85 | 100.98 | 658,003 | -1.59(-1.55%) |
Jul 24, 2014 | 101.50 | 103.25 | 101.12 | 102.57 | 823,906 | +1.61(+1.59%) |
Jul 23, 2014 | 99.82 | 101.19 | 99.72 | 100.96 | 470,184 | +0.93(+0.93%) |
Jul 22, 2014 | 100.18 | 101.72 | 99.87 | 100.03 | 410,134 | +0.27(+0.27%) |
Jul 21, 2014 | 99.81 | 100.38 | 99.45 | 99.76 | 352,819 | -0.44(-0.44%) |
Jul 18, 2014 | 99.76 | 100.47 | 99.18 | 100.20 | 444,255 | +0.68(+0.68%) |
Jul 17, 2014 | 100.58 | 101.65 | 99.28 | 99.52 | 731,805 | -1.50(-1.48%) |
Jul 16, 2014 | 100.94 | 102.92 | 99.54 | 101.02 | 823,680 | +0.38(+0.38%) |
Jul 15, 2014 | 102.23 | 102.48 | 100.25 | 100.64 | 709,674 | -1.52(-1.49%) |
Jul 14, 2014 | 103.51 | 103.63 | 101.93 | 102.16 | 361,845 | -0.51(-0.50%) |
Jul 11, 2014 | 102.94 | 103.23 | 102.15 | 102.67 | 452,427 | -0.36(-0.35%) |
Jul 10, 2014 | 104.12 | 104.41 | 102.68 | 103.03 | 510,469 | -2.51(-2.38%) |
Jul 09, 2014 | 105.46 | 106.02 | 104.90 | 105.54 | 367,644 | +0.65(+0.62%) |
Jul 08, 2014 | 106.17 | 106.77 | 104.51 | 104.89 | 419,576 | -1.17(-1.10%) |
Jul 07, 2014 | 107.65 | 107.86 | 105.90 | 106.06 | 325,208 | -1.84(-1.71%) |
Jul 03, 2014 | 105.55 | 107.90 | 107.90 | 107.90 | 405,500 | +2.41(+2.28%) |
Jul 02, 2014 | 105.26 | 106.14 | 105.05 | 105.49 | 478,890 | +0.49(+0.47%) |
Jul 01, 2014 | 104.42 | 106.03 | 104.42 | 105.00 | 700,158 | +0.48(+0.46%) |
Jun 30, 2014 | 105.19 | 105.81 | 103.61 | 104.52 | 561,459 | -0.69(-0.66%) |
Jun 27, 2014 | 103.53 | 105.26 | 102.91 | 105.21 | 669,982 | +1.52(+1.47%) |
Jun 26, 2014 | 104.07 | 104.75 | 102.95 | 103.69 | 303,101 | -0.29(-0.28%) |
Jun 25, 2014 | 102.48 | 105.13 | 102.48 | 103.98 | 494,720 | -0.30(-0.29%) |
Jun 24, 2014 | 104.88 | 106.62 | 104.21 | 104.28 | 548,076 | -0.91(-0.87%) |
Jun 23, 2014 | 105.70 | 105.84 | 104.97 | 105.19 | 828,045 | -0.41(-0.39%) |
Jun 20, 2014 | 106.40 | 106.54 | 105.58 | 105.60 | 708,347 | -0.43(-0.41%) |
Jun 19, 2014 | 107.02 | 107.43 | 104.86 | 106.03 | 662,964 | -0.78(-0.73%) |
Jun 18, 2014 | 106.83 | 107.23 | 106.08 | 106.81 | 493,067 | -0.33(-0.31%) |
Jun 17, 2014 | 104.28 | 107.74 | 104.05 | 107.14 | 478,458 | +2.17(+2.07%) |
Jun 16, 2014 | 105.97 | 106.21 | 104.67 | 104.97 | 538,883 | -1.47(-1.38%) |
Jun 13, 2014 | 105.72 | 106.48 | 105.19 | 106.44 | 691,980 | +1.32(+1.26%) |
Jun 12, 2014 | 105.73 | 106.59 | 104.50 | 105.12 | 435,963 | -0.54(-0.51%) |
Jun 11, 2014 | 106.21 | 107.03 | 104.85 | 105.66 | 389,231 | -0.70(-0.66%) |
Jun 10, 2014 | 106.93 | 107.00 | 106.05 | 106.36 | 505,498 | -0.56(-0.52%) |
Jun 06, 2014 | 106.47 | 107.17 | 106.27 | 106.92 | 271,625 | +0.61(+0.57%) |
Jun 05, 2014 | 104.49 | 106.33 | 103.57 | 106.31 | 456,408 | +0.49(+0.46%) |
Jun 04, 2014 | 104.81 | 106.22 | 103.94 | 105.82 | 455,271 | +0.43(+0.41%) |
Jun 03, 2014 | 105.29 | 105.63 | 104.75 | 105.39 | 467,299 | -0.24(-0.23%) |
Jun 02, 2014 | 104.88 | 105.75 | 103.83 | 105.63 | 885,734 | +0.87(+0.83%) |
May 30, 2014 | 103.74 | 105.22 | 102.63 | 104.76 | 826,940 | +0.72(+0.69%) |
May 29, 2014 | 103.23 | 104.55 | 102.97 | 104.04 | 683,333 | +0.85(+0.82%) |
May 28, 2014 | 101.89 | 103.73 | 101.20 | 103.19 | 1,114,724 | +1.18(+1.16%) |
May 27, 2014 | 101.94 | 102.91 | 101.39 | 102.01 | 421,836 | +0.29(+0.29%) |
May 23, 2014 | 101.00 | 101.72 | 101.72 | 101.72 | 484,800 | +0.62(+0.61%) |
May 22, 2014 | 100.76 | 101.36 | 100.46 | 101.10 | 260,790 | +0.26(+0.26%) |
May 21, 2014 | 101.24 | 101.52 | 100.30 | 100.84 | 518,788 | -0.12(-0.12%) |
May 20, 2014 | 101.70 | 102.02 | 100.86 | 100.96 | 1,001,860 | -1.36(-1.33%) |
May 19, 2014 | 101.44 | 102.67 | 101.44 | 102.32 | 743,454 | +0.42(+0.41%) |
May 16, 2014 | 100.70 | 102.21 | 100.01 | 101.90 | 1,495,983 | +1.03(+1.02%) |
May 15, 2014 | 99.32 | 101.00 | 98.53 | 100.87 | 1,707,988 | +0.87(+0.87%) |
May 14, 2014 | 104.00 | 104.50 | 99.98 | 100.00 | 4,837,718 | -11.45(-10.27%) |
May 13, 2014 | 111.91 | 112.98 | 111.20 | 111.45 | 1,178,278 | -0.63(-0.56%) |
May 12, 2014 | 114.11 | 114.12 | 111.31 | 112.08 | 832,402 | +1.51(+1.37%) |
May 09, 2014 | 109.81 | 110.67 | 108.74 | 110.57 | 442,201 | +0.53(+0.48%) |
May 08, 2014 | 109.71 | 112.42 | 108.95 | 110.04 | 742,953 | +2.30(+2.13%) |
May 07, 2014 | 108.53 | 108.93 | 105.87 | 107.74 | 542,714 | -0.69(-0.64%) |
May 06, 2014 | 108.46 | 109.19 | 108.17 | 108.43 | 602,030 | -0.13(-0.12%) |
May 05, 2014 | 107.67 | 109.10 | 106.89 | 108.56 | 421,256 | +0.56(+0.52%) |
May 02, 2014 | 108.03 | 109.47 | 107.04 | 108.00 | 263,722 | +0.46(+0.43%) |