Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 91.90 | 95.40 | 91.90 | 95.40 | 4,996 | +0.80(+0.85%) |
Jul 30, 2014 | 95.90 | 95.90 | 92.80 | 94.60 | 11,842 | -1.40(-1.46%) |
Jul 29, 2014 | 91.80 | 96.30 | 91.70 | 96.00 | 8,117 | +4.10(+4.46%) |
Jul 28, 2014 | 91.50 | 92.50 | 90.00 | 91.90 | 5,013 | +0.00(+0.00%) |
Jul 25, 2014 | 87.80 | 92.60 | 87.50 | 91.90 | 11,556 | +3.00(+3.37%) |
Jul 24, 2014 | 88.90 | 89.00 | 87.30 | 88.90 | 10,167 | +2.20(+2.54%) |
Jul 23, 2014 | 86.00 | 89.00 | 86.00 | 86.70 | 10,046 | -1.35(-1.53%) |
Jul 22, 2014 | 87.90 | 91.00 | 85.80 | 88.05 | 9,162 | +0.25(+0.28%) |
Jul 21, 2014 | 85.00 | 88.80 | 85.00 | 87.80 | 8,360 | +4.30(+5.15%) |
Jul 18, 2014 | 84.00 | 85.00 | 77.50 | 83.50 | 20,348 | -3.00(-3.47%) |
Jul 17, 2014 | 89.50 | 91.70 | 85.10 | 86.50 | 10,132 | -3.50(-3.89%) |
Jul 16, 2014 | 92.50 | 92.50 | 88.90 | 90.00 | 8,818 | -0.80(-0.88%) |
Jul 15, 2014 | 91.90 | 94.20 | 90.30 | 90.80 | 5,420 | -1.40(-1.52%) |
Jul 14, 2014 | 90.50 | 93.70 | 90.50 | 92.20 | 9,641 | +0.70(+0.77%) |
Jul 11, 2014 | 92.80 | 93.00 | 90.00 | 91.50 | 3,054 | -0.40(-0.44%) |
Jul 10, 2014 | 88.10 | 93.20 | 87.50 | 91.90 | 5,146 | +0.10(+0.11%) |
Jul 09, 2014 | 90.00 | 94.00 | 89.50 | 91.80 | 5,858 | +3.00(+3.38%) |
Jul 08, 2014 | 90.70 | 93.00 | 85.00 | 88.80 | 12,858 | -2.50(-2.74%) |
Jul 07, 2014 | 96.40 | 96.40 | 89.30 | 91.30 | 23,598 | -5.00(-5.19%) |
Jul 03, 2014 | 99.00 | 96.30 | 96.30 | 96.30 | 5,220 | -2.30(-2.33%) |
Jul 02, 2014 | 101.70 | 101.70 | 97.50 | 98.60 | 5,164 | -3.50(-3.43%) |
Jul 01, 2014 | 105.00 | 105.80 | 100.40 | 102.10 | 7,652 | -0.60(-0.58%) |
Jun 30, 2014 | 97.00 | 108.80 | 96.50 | 102.70 | 28,269 | +5.70(+5.88%) |
Jun 27, 2014 | 96.00 | 98.00 | 96.00 | 97.00 | 1,700 | -0.40(-0.41%) |
Jun 26, 2014 | 98.40 | 99.00 | 95.09 | 97.40 | 3,119 | +0.00(+0.00%) |
Jun 25, 2014 | 95.50 | 99.20 | 93.50 | 97.40 | 4,716 | +2.10(+2.20%) |
Jun 24, 2014 | 99.70 | 100.00 | 94.10 | 95.30 | 7,810 | -4.50(-4.51%) |
Jun 23, 2014 | 96.50 | 100.00 | 96.00 | 99.80 | 14,101 | +2.20(+2.25%) |
Jun 20, 2014 | 98.50 | 99.70 | 95.50 | 97.60 | 13,853 | -0.20(-0.20%) |
Jun 19, 2014 | 97.30 | 98.10 | 95.50 | 97.80 | 8,528 | +1.10(+1.14%) |
Jun 18, 2014 | 96.00 | 98.90 | 95.20 | 96.70 | 10,031 | +1.80(+1.90%) |
Jun 17, 2014 | 91.00 | 98.40 | 91.00 | 94.90 | 19,917 | +5.90(+6.63%) |
Jun 16, 2014 | 93.10 | 93.60 | 84.70 | 89.00 | 28,070 | -3.20(-3.47%) |
Jun 13, 2014 | 93.70 | 95.80 | 90.50 | 92.20 | 9,839 | -2.60(-2.74%) |
Jun 12, 2014 | 100.50 | 100.50 | 93.10 | 94.80 | 21,074 | -4.30(-4.34%) |
Jun 11, 2014 | 100.40 | 101.90 | 97.50 | 99.10 | 21,060 | -1.50(-1.49%) |
Jun 10, 2014 | 92.10 | 101.30 | 92.00 | 100.60 | 48,196 | +5.00(+5.23%) |
Jun 06, 2014 | 99.40 | 99.50 | 93.30 | 95.60 | 14,197 | -2.40(-2.45%) |
Jun 05, 2014 | 100.00 | 100.10 | 95.10 | 98.00 | 15,301 | -1.50(-1.51%) |
Jun 04, 2014 | 99.70 | 101.00 | 96.30 | 99.50 | 12,496 | -0.20(-0.20%) |
Jun 03, 2014 | 101.60 | 101.90 | 98.50 | 99.70 | 23,754 | +0.80(+0.81%) |
Jun 02, 2014 | 96.10 | 101.70 | 96.10 | 98.90 | 37,809 | +2.60(+2.70%) |
May 30, 2014 | 95.70 | 97.97 | 92.51 | 96.30 | 13,825 | +0.60(+0.63%) |
May 29, 2014 | 93.00 | 97.00 | 91.30 | 95.70 | 11,902 | +4.30(+4.70%) |
May 28, 2014 | 94.70 | 98.60 | 91.10 | 91.40 | 34,912 | -3.10(-3.28%) |
May 27, 2014 | 88.00 | 94.60 | 87.90 | 94.50 | 35,248 | +7.70(+8.87%) |
May 23, 2014 | 83.20 | 86.80 | 86.80 | 86.80 | 19,110 | +3.80(+4.58%) |
May 22, 2014 | 82.90 | 83.10 | 80.90 | 83.00 | 5,707 | +0.90(+1.10%) |
May 21, 2014 | 81.50 | 83.00 | 80.50 | 82.10 | 6,443 | +0.30(+0.37%) |
May 20, 2014 | 81.40 | 83.00 | 80.30 | 81.80 | 10,456 | +1.60(+2.00%) |
May 19, 2014 | 77.50 | 81.40 | 77.50 | 80.20 | 9,623 | +2.80(+3.62%) |
May 16, 2014 | 76.10 | 79.50 | 76.00 | 77.40 | 6,157 | +1.10(+1.44%) |
May 15, 2014 | 76.00 | 77.00 | 73.00 | 76.30 | 8,608 | -0.10(-0.13%) |
May 14, 2014 | 76.50 | 77.40 | 75.20 | 76.40 | 6,463 | -0.60(-0.78%) |
May 13, 2014 | 77.50 | 77.80 | 75.55 | 77.00 | 6,767 | +0.10(+0.13%) |
May 12, 2014 | 72.60 | 76.90 | 72.60 | 76.90 | 6,635 | +5.20(+7.25%) |
May 09, 2014 | 72.20 | 72.50 | 70.00 | 71.70 | 10,110 | +0.70(+0.99%) |
May 08, 2014 | 72.50 | 74.70 | 70.50 | 71.00 | 15,460 | -1.90(-2.61%) |
May 07, 2014 | 77.00 | 77.60 | 72.50 | 72.90 | 11,307 | -3.50(-4.58%) |
May 06, 2014 | 78.00 | 78.40 | 76.20 | 76.40 | 3,010 | -0.80(-1.04%) |
May 05, 2014 | 75.70 | 78.13 | 75.00 | 77.20 | 6,027 | +0.90(+1.18%) |
May 02, 2014 | 76.00 | 77.50 | 74.60 | 76.30 | 10,701 | -1.10(-1.42%) |