Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 89.51 | 89.54 | 88.27 | 88.36 | 697,402 | -1.83(-2.03%) |
Jul 30, 2014 | 90.23 | 90.46 | 89.84 | 90.20 | 731,634 | +0.27(+0.30%) |
Jul 29, 2014 | 90.30 | 90.47 | 89.87 | 89.93 | 456,249 | -0.24(-0.26%) |
Jul 28, 2014 | 90.16 | 90.33 | 89.59 | 90.16 | 491,198 | +0.06(+0.07%) |
Jul 25, 2014 | 90.33 | 90.37 | 89.92 | 90.10 | 351,472 | -0.60(-0.66%) |
Jul 24, 2014 | 90.86 | 90.88 | 90.56 | 90.70 | 447,446 | -0.01(-0.01%) |
Jul 23, 2014 | 90.53 | 90.74 | 90.39 | 90.71 | 330,605 | +0.34(+0.37%) |
Jul 22, 2014 | 90.17 | 90.53 | 90.15 | 90.37 | 404,156 | +0.52(+0.58%) |
Jul 21, 2014 | 89.81 | 89.98 | 89.54 | 89.85 | 535,539 | -0.21(-0.23%) |
Jul 18, 2014 | 89.25 | 90.15 | 89.21 | 90.06 | 509,499 | +1.16(+1.31%) |
Jul 17, 2014 | 89.74 | 90.02 | 88.71 | 88.90 | 447,855 | -1.23(-1.37%) |
Jul 16, 2014 | 90.47 | 90.58 | 89.95 | 90.13 | 498,818 | +0.03(+0.03%) |
Jul 15, 2014 | 90.57 | 90.71 | 89.65 | 90.11 | 480,639 | -0.45(-0.50%) |
Jul 14, 2014 | 90.33 | 90.68 | 90.33 | 90.56 | 280,468 | +0.57(+0.64%) |
Jul 11, 2014 | 89.84 | 90.04 | 89.62 | 89.99 | 315,112 | +0.16(+0.18%) |
Jul 10, 2014 | 89.25 | 90.13 | 89.16 | 89.83 | 396,870 | -0.51(-0.56%) |
Jul 09, 2014 | 89.96 | 90.39 | 89.78 | 90.33 | 800,369 | +0.54(+0.61%) |
Jul 08, 2014 | 90.40 | 90.44 | 89.43 | 89.79 | 439,848 | -0.82(-0.90%) |
Jul 07, 2014 | 90.82 | 90.91 | 90.48 | 90.61 | 467,926 | -0.43(-0.47%) |
Jul 03, 2014 | 90.82 | 91.03 | 91.03 | 91.03 | 358,524 | +0.48(+0.53%) |
Jul 02, 2014 | 90.60 | 90.69 | 90.43 | 90.55 | 386,717 | +0.04(+0.04%) |
Jul 01, 2014 | 90.07 | 90.75 | 90.07 | 90.52 | 775,617 | +0.75(+0.84%) |
Jun 30, 2014 | 89.67 | 89.96 | 89.64 | 89.76 | 383,170 | +0.06(+0.07%) |
Jun 27, 2014 | 89.21 | 89.71 | 89.21 | 89.70 | 401,682 | +0.32(+0.36%) |
Jun 26, 2014 | 89.39 | 89.39 | 88.77 | 89.38 | 398,809 | -0.02(-0.02%) |
Jun 25, 2014 | 88.61 | 89.48 | 88.61 | 89.40 | 489,098 | +0.67(+0.76%) |
Jun 24, 2014 | 89.18 | 89.69 | 88.59 | 88.73 | 380,478 | -0.51(-0.57%) |
Jun 23, 2014 | 89.30 | 89.32 | 89.09 | 89.24 | 355,791 | -0.03(-0.03%) |
Jun 20, 2014 | 89.32 | 89.32 | 89.05 | 89.27 | 524,668 | +0.10(+0.11%) |
Jun 19, 2014 | 89.28 | 89.32 | 88.81 | 89.17 | 488,937 | +0.01(+0.01%) |
Jun 18, 2014 | 88.49 | 89.19 | 88.30 | 89.16 | 566,892 | +0.68(+0.77%) |
Jun 17, 2014 | 88.26 | 88.62 | 88.12 | 88.48 | 681,080 | +0.17(+0.19%) |
Jun 16, 2014 | 88.00 | 88.51 | 87.93 | 88.31 | 983,069 | +0.06(+0.07%) |
Jun 13, 2014 | 88.19 | 88.30 | 87.70 | 88.25 | 368,571 | +0.19(+0.22%) |
Jun 12, 2014 | 88.53 | 88.77 | 87.90 | 88.06 | 433,259 | -0.78(-0.88%) |
Jun 11, 2014 | 88.70 | 88.91 | 88.54 | 88.83 | 371,018 | -0.09(-0.10%) |
Jun 10, 2014 | 88.86 | 89.01 | 88.66 | 88.92 | 384,350 | +0.00(+0.00%) |
Jun 06, 2014 | 88.75 | 88.86 | 88.66 | 88.92 | 333,750 | +0.41(+0.46%) |
Jun 05, 2014 | 88.06 | 88.62 | 87.64 | 88.52 | 505,281 | +0.64(+0.73%) |
Jun 04, 2014 | 87.46 | 87.99 | 87.27 | 87.87 | 351,138 | +0.23(+0.26%) |
Jun 03, 2014 | 87.49 | 87.71 | 87.38 | 87.65 | 413,795 | -0.04(-0.04%) |
Jun 02, 2014 | 87.79 | 87.79 | 87.19 | 87.68 | 392,710 | +0.02(+0.02%) |
May 30, 2014 | 87.59 | 87.69 | 87.28 | 87.67 | 713,765 | +0.08(+0.09%) |
May 29, 2014 | 87.31 | 87.61 | 87.13 | 87.59 | 712,833 | +0.55(+0.63%) |
May 28, 2014 | 87.30 | 87.30 | 86.91 | 87.04 | 403,663 | -0.24(-0.28%) |
May 27, 2014 | 86.84 | 87.31 | 86.84 | 87.29 | 611,426 | +0.75(+0.87%) |
May 23, 2014 | 86.10 | 86.53 | 86.53 | 86.53 | 330,800 | +0.33(+0.39%) |
May 22, 2014 | 85.72 | 86.24 | 85.63 | 86.20 | 257,040 | +0.53(+0.61%) |
May 21, 2014 | 85.04 | 85.69 | 85.04 | 85.67 | 1,760,551 | +0.74(+0.87%) |
May 20, 2014 | 85.28 | 85.48 | 84.72 | 84.93 | 723,038 | -0.59(-0.69%) |
May 19, 2014 | 84.81 | 85.56 | 84.79 | 85.52 | 420,377 | +0.50(+0.59%) |
May 16, 2014 | 84.54 | 85.04 | 84.22 | 85.02 | 336,387 | +0.50(+0.59%) |
May 15, 2014 | 85.06 | 85.06 | 83.96 | 84.53 | 603,626 | -0.72(-0.84%) |
May 14, 2014 | 85.56 | 85.71 | 85.10 | 85.24 | 456,106 | -0.42(-0.49%) |
May 13, 2014 | 85.79 | 86.04 | 85.59 | 85.66 | 396,652 | -0.10(-0.12%) |
May 12, 2014 | 85.02 | 85.77 | 84.89 | 85.76 | 367,062 | +1.09(+1.28%) |
May 09, 2014 | 84.29 | 84.69 | 83.89 | 84.67 | 303,537 | +0.33(+0.40%) |
May 08, 2014 | 84.43 | 85.23 | 84.10 | 84.34 | 417,336 | -0.23(-0.27%) |
May 07, 2014 | 84.75 | 84.81 | 83.67 | 84.56 | 407,106 | +0.07(+0.09%) |
May 06, 2014 | 85.24 | 85.25 | 84.46 | 84.49 | 1,129,904 | -0.83(-0.98%) |
May 05, 2014 | 84.46 | 85.41 | 84.28 | 85.32 | 592,028 | +0.32(+0.37%) |
May 02, 2014 | 85.02 | 85.33 | 84.76 | 85.00 | 951,582 | +0.03(+0.03%) |