Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 93.02 | 93.77 | 90.69 | 90.73 | 237,472 | -3.35(-3.56%) |
Jul 30, 2014 | 94.31 | 94.84 | 93.25 | 94.08 | 273,966 | +0.37(+0.39%) |
Jul 29, 2014 | 94.09 | 94.86 | 93.31 | 93.71 | 265,315 | -0.42(-0.45%) |
Jul 28, 2014 | 96.80 | 97.00 | 94.04 | 94.13 | 209,380 | -2.53(-2.62%) |
Jul 25, 2014 | 96.23 | 96.84 | 94.77 | 96.66 | 227,925 | -0.59(-0.61%) |
Jul 24, 2014 | 94.00 | 97.53 | 93.64 | 97.25 | 573,369 | +9.37(+10.66%) |
Jul 23, 2014 | 87.42 | 88.28 | 86.48 | 87.88 | 122,756 | +0.88(+1.01%) |
Jul 22, 2014 | 86.59 | 87.79 | 86.28 | 87.00 | 117,316 | +0.72(+0.83%) |
Jul 21, 2014 | 86.18 | 86.51 | 84.70 | 86.28 | 131,246 | -0.28(-0.32%) |
Jul 18, 2014 | 85.24 | 86.70 | 85.24 | 86.56 | 157,541 | +1.23(+1.44%) |
Jul 17, 2014 | 86.06 | 86.56 | 85.03 | 85.33 | 134,747 | -0.94(-1.09%) |
Jul 16, 2014 | 87.33 | 87.33 | 85.73 | 86.27 | 140,496 | -0.76(-0.87%) |
Jul 15, 2014 | 87.66 | 88.63 | 86.16 | 87.03 | 175,508 | -1.19(-1.35%) |
Jul 14, 2014 | 89.34 | 89.61 | 88.05 | 88.22 | 144,363 | -0.11(-0.12%) |
Jul 11, 2014 | 88.75 | 89.04 | 87.96 | 88.33 | 179,126 | -0.75(-0.84%) |
Jul 10, 2014 | 87.93 | 89.91 | 87.75 | 89.08 | 258,598 | -1.19(-1.32%) |
Jul 09, 2014 | 90.29 | 90.93 | 89.37 | 90.27 | 148,795 | +0.00(+0.00%) |
Jul 08, 2014 | 91.62 | 91.62 | 88.31 | 90.27 | 266,326 | -1.73(-1.88%) |
Jul 07, 2014 | 94.47 | 95.57 | 91.75 | 92.00 | 216,510 | -2.92(-3.08%) |
Jul 03, 2014 | 95.96 | 94.92 | 94.92 | 94.92 | 123,900 | -0.91(-0.95%) |
Jul 02, 2014 | 95.38 | 96.49 | 94.77 | 95.83 | 272,110 | +0.80(+0.84%) |
Jul 01, 2014 | 91.67 | 95.28 | 91.40 | 95.03 | 354,187 | +3.82(+4.19%) |
Jun 30, 2014 | 90.91 | 91.26 | 89.99 | 91.21 | 217,060 | +0.23(+0.25%) |
Jun 27, 2014 | 89.80 | 91.69 | 89.79 | 90.98 | 210,414 | +0.38(+0.42%) |
Jun 26, 2014 | 90.00 | 90.77 | 88.41 | 90.60 | 166,582 | +0.58(+0.64%) |
Jun 25, 2014 | 89.47 | 90.22 | 88.64 | 90.02 | 186,442 | -0.25(-0.28%) |
Jun 24, 2014 | 89.99 | 91.03 | 89.15 | 90.27 | 273,920 | +0.57(+0.64%) |
Jun 23, 2014 | 88.93 | 89.74 | 87.98 | 89.70 | 215,710 | +0.60(+0.67%) |
Jun 20, 2014 | 90.24 | 90.24 | 88.00 | 89.10 | 318,969 | -0.66(-0.74%) |
Jun 19, 2014 | 86.81 | 90.12 | 86.42 | 89.76 | 306,895 | +3.11(+3.59%) |
Jun 18, 2014 | 83.46 | 86.74 | 83.46 | 86.65 | 292,334 | +3.00(+3.59%) |
Jun 17, 2014 | 82.50 | 84.67 | 82.27 | 83.65 | 149,212 | +1.25(+1.52%) |
Jun 16, 2014 | 81.02 | 82.52 | 80.71 | 82.40 | 122,783 | +1.19(+1.47%) |
Jun 13, 2014 | 81.06 | 81.51 | 79.70 | 81.21 | 130,123 | +0.60(+0.74%) |
Jun 12, 2014 | 81.54 | 81.54 | 80.07 | 80.61 | 124,236 | -0.96(-1.18%) |
Jun 11, 2014 | 81.19 | 81.90 | 80.75 | 81.57 | 93,164 | -0.11(-0.13%) |
Jun 10, 2014 | 82.60 | 83.00 | 81.10 | 81.68 | 83,224 | -0.92(-1.11%) |
Jun 06, 2014 | 80.47 | 82.78 | 80.11 | 82.60 | 230,527 | +2.73(+3.42%) |
Jun 05, 2014 | 78.08 | 79.95 | 77.80 | 79.87 | 136,965 | +1.79(+2.29%) |
Jun 04, 2014 | 77.57 | 78.38 | 76.77 | 78.08 | 146,183 | +0.16(+0.21%) |
Jun 03, 2014 | 77.62 | 78.35 | 77.09 | 77.92 | 158,251 | -0.08(-0.10%) |
Jun 02, 2014 | 78.05 | 78.45 | 77.15 | 78.00 | 173,333 | -0.13(-0.17%) |
May 30, 2014 | 78.92 | 79.25 | 77.44 | 78.13 | 286,274 | -2.17(-2.70%) |
May 29, 2014 | 80.41 | 80.75 | 79.76 | 80.30 | 105,850 | +0.32(+0.40%) |
May 28, 2014 | 81.27 | 81.80 | 79.59 | 79.98 | 131,826 | -1.58(-1.94%) |
May 27, 2014 | 81.27 | 81.80 | 80.57 | 81.56 | 126,406 | +0.94(+1.17%) |
May 23, 2014 | 79.82 | 80.62 | 80.62 | 80.62 | 97,500 | +0.28(+0.35%) |
May 22, 2014 | 79.04 | 80.34 | 78.32 | 80.34 | 47,556 | +1.66(+2.11%) |
May 21, 2014 | 78.27 | 79.15 | 77.99 | 78.68 | 102,216 | +0.56(+0.72%) |
May 20, 2014 | 78.38 | 78.81 | 77.26 | 78.12 | 249,047 | -0.70(-0.89%) |
May 19, 2014 | 77.79 | 79.57 | 77.79 | 78.82 | 82,310 | +0.69(+0.88%) |
May 16, 2014 | 76.73 | 78.15 | 76.60 | 78.13 | 130,728 | +1.32(+1.72%) |
May 15, 2014 | 76.69 | 77.04 | 75.39 | 76.81 | 159,304 | -0.38(-0.49%) |
May 14, 2014 | 78.02 | 78.47 | 76.90 | 77.19 | 166,521 | -0.83(-1.06%) |
May 13, 2014 | 80.17 | 80.17 | 77.75 | 78.02 | 192,932 | -2.34(-2.91%) |
May 12, 2014 | 77.64 | 80.57 | 77.52 | 80.36 | 194,399 | +2.96(+3.82%) |
May 09, 2014 | 75.65 | 77.50 | 75.60 | 77.40 | 195,836 | +1.28(+1.68%) |
May 08, 2014 | 76.96 | 78.00 | 75.53 | 76.12 | 310,524 | -0.79(-1.03%) |
May 07, 2014 | 78.95 | 79.49 | 76.10 | 76.91 | 290,364 | -1.58(-2.01%) |
May 06, 2014 | 80.84 | 81.28 | 78.40 | 78.49 | 230,887 | -2.73(-3.36%) |
May 05, 2014 | 80.98 | 81.94 | 80.09 | 81.22 | 133,872 | -0.36(-0.44%) |
May 02, 2014 | 81.67 | 82.73 | 81.46 | 81.58 | 144,476 | -0.05(-0.06%) |