Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 89.55 | 90.41 | 88.29 | 88.51 | 644,317 | -1.39(-1.55%) |
Jul 30, 2014 | 89.74 | 90.52 | 89.17 | 89.90 | 468,093 | +0.37(+0.41%) |
Jul 29, 2014 | 91.09 | 91.32 | 89.10 | 89.53 | 527,746 | -1.23(-1.36%) |
Jul 28, 2014 | 90.94 | 91.21 | 88.65 | 90.76 | 1,200,358 | +0.26(+0.29%) |
Jul 25, 2014 | 93.50 | 94.80 | 88.42 | 90.50 | 3,288,208 | +5.27(+6.18%) |
Jul 24, 2014 | 85.53 | 86.87 | 84.69 | 85.23 | 1,214,133 | +0.25(+0.29%) |
Jul 23, 2014 | 84.05 | 84.98 | 83.44 | 84.98 | 427,224 | +0.86(+1.02%) |
Jul 22, 2014 | 84.63 | 84.90 | 83.54 | 84.12 | 504,355 | +0.30(+0.36%) |
Jul 21, 2014 | 82.48 | 84.14 | 82.33 | 83.82 | 458,366 | +0.50(+0.60%) |
Jul 18, 2014 | 82.04 | 84.11 | 81.49 | 83.32 | 441,717 | +1.60(+1.96%) |
Jul 17, 2014 | 81.31 | 83.02 | 81.25 | 81.72 | 517,083 | -0.16(-0.20%) |
Jul 16, 2014 | 83.05 | 83.05 | 80.99 | 81.88 | 419,669 | -0.97(-1.17%) |
Jul 15, 2014 | 83.40 | 83.40 | 82.01 | 82.85 | 422,227 | -0.16(-0.19%) |
Jul 14, 2014 | 82.03 | 83.34 | 81.26 | 83.01 | 620,048 | +1.48(+1.82%) |
Jul 11, 2014 | 83.10 | 83.81 | 80.44 | 81.53 | 1,182,168 | -1.91(-2.29%) |
Jul 10, 2014 | 83.86 | 84.37 | 83.01 | 83.44 | 466,467 | -1.89(-2.21%) |
Jul 09, 2014 | 85.47 | 85.79 | 85.08 | 85.33 | 402,898 | -0.16(-0.19%) |
Jul 08, 2014 | 85.74 | 85.87 | 84.00 | 85.49 | 386,382 | -0.44(-0.51%) |
Jul 07, 2014 | 86.50 | 86.72 | 85.54 | 85.93 | 398,913 | -0.86(-0.99%) |
Jul 03, 2014 | 86.40 | 86.79 | 86.79 | 86.79 | 178,200 | +0.73(+0.85%) |
Jul 02, 2014 | 86.77 | 87.58 | 85.69 | 86.06 | 429,491 | -0.71(-0.82%) |
Jul 01, 2014 | 85.06 | 87.50 | 85.06 | 86.77 | 783,346 | +0.44(+0.51%) |
Jun 30, 2014 | 86.51 | 86.90 | 85.53 | 86.33 | 666,298 | +0.30(+0.35%) |
Jun 27, 2014 | 84.58 | 86.10 | 84.34 | 86.03 | 821,713 | +1.70(+2.02%) |
Jun 26, 2014 | 85.27 | 85.31 | 83.26 | 84.33 | 469,533 | -0.80(-0.94%) |
Jun 25, 2014 | 83.12 | 85.30 | 83.12 | 85.13 | 539,131 | +1.61(+1.93%) |
Jun 24, 2014 | 83.04 | 85.00 | 82.86 | 83.52 | 702,099 | +0.36(+0.43%) |
Jun 23, 2014 | 80.50 | 83.31 | 80.41 | 83.16 | 830,366 | +2.90(+3.61%) |
Jun 20, 2014 | 82.32 | 82.32 | 79.98 | 80.26 | 745,953 | -0.60(-0.74%) |
Jun 19, 2014 | 81.25 | 81.72 | 80.25 | 80.86 | 243,434 | -0.21(-0.26%) |
Jun 18, 2014 | 80.81 | 81.25 | 80.08 | 81.07 | 315,268 | +0.26(+0.32%) |
Jun 17, 2014 | 78.89 | 81.40 | 78.14 | 80.81 | 466,977 | +1.65(+2.08%) |
Jun 16, 2014 | 78.24 | 79.33 | 78.18 | 79.16 | 254,384 | +0.75(+0.96%) |
Jun 13, 2014 | 78.34 | 78.78 | 77.17 | 78.41 | 228,461 | +0.18(+0.23%) |
Jun 12, 2014 | 78.89 | 79.46 | 77.79 | 78.23 | 431,722 | -1.15(-1.45%) |
Jun 11, 2014 | 79.93 | 80.57 | 78.33 | 79.38 | 550,948 | -1.16(-1.44%) |
Jun 10, 2014 | 81.92 | 82.26 | 80.48 | 80.54 | 374,401 | -1.41(-1.72%) |
Jun 06, 2014 | 80.83 | 82.11 | 80.00 | 81.95 | 377,403 | +1.35(+1.67%) |
Jun 05, 2014 | 79.99 | 81.29 | 79.00 | 80.60 | 410,455 | +0.73(+0.91%) |
Jun 04, 2014 | 79.18 | 80.45 | 78.20 | 79.87 | 409,651 | +0.21(+0.26%) |
Jun 03, 2014 | 78.14 | 80.08 | 77.81 | 79.66 | 494,821 | +1.23(+1.57%) |
Jun 02, 2014 | 77.62 | 79.05 | 76.89 | 78.43 | 299,300 | +1.14(+1.47%) |
May 30, 2014 | 77.62 | 78.28 | 76.79 | 77.29 | 494,509 | -0.18(-0.23%) |
May 29, 2014 | 77.73 | 78.66 | 77.20 | 77.47 | 414,846 | +0.00(+0.00%) |
May 28, 2014 | 77.79 | 78.42 | 76.01 | 77.47 | 565,041 | -0.79(-1.01%) |
May 27, 2014 | 78.03 | 79.00 | 77.26 | 78.26 | 592,696 | +1.44(+1.87%) |
May 23, 2014 | 77.69 | 76.82 | 76.82 | 76.82 | 455,100 | -0.88(-1.13%) |
May 22, 2014 | 77.34 | 78.48 | 77.22 | 77.70 | 174,846 | +0.36(+0.47%) |
May 21, 2014 | 77.48 | 77.92 | 76.51 | 77.34 | 260,879 | +0.13(+0.17%) |
May 20, 2014 | 79.35 | 79.70 | 76.92 | 77.21 | 461,108 | -2.36(-2.97%) |
May 19, 2014 | 80.38 | 81.13 | 79.51 | 79.57 | 477,494 | +0.40(+0.51%) |
May 16, 2014 | 78.23 | 79.43 | 77.86 | 79.17 | 433,015 | +0.57(+0.73%) |
May 15, 2014 | 78.91 | 79.01 | 77.00 | 78.60 | 496,319 | -0.42(-0.53%) |
May 14, 2014 | 81.09 | 81.26 | 78.80 | 79.02 | 413,458 | -2.12(-2.61%) |
May 13, 2014 | 81.51 | 82.23 | 80.58 | 81.14 | 328,236 | -0.41(-0.50%) |
May 12, 2014 | 80.10 | 81.60 | 79.50 | 81.55 | 507,715 | +1.66(+2.08%) |
May 09, 2014 | 77.24 | 80.16 | 76.98 | 79.89 | 935,258 | +2.92(+3.79%) |
May 08, 2014 | 76.32 | 78.89 | 75.81 | 76.97 | 368,528 | +0.64(+0.84%) |
May 07, 2014 | 78.53 | 78.78 | 75.14 | 76.33 | 705,362 | -1.83(-2.34%) |
May 06, 2014 | 80.11 | 80.72 | 78.05 | 78.16 | 585,393 | -2.35(-2.92%) |