Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 117.67 | 118.78 | 117.44 | 117.57 | 386,480 | -1.19(-1.00%) |
Jul 30, 2014 | 119.27 | 119.61 | 118.17 | 118.77 | 366,758 | -0.15(-0.12%) |
Jul 29, 2014 | 119.67 | 120.27 | 118.68 | 118.91 | 403,433 | -0.58(-0.49%) |
Jul 28, 2014 | 120.66 | 120.88 | 119.35 | 119.49 | 495,245 | -1.02(-0.85%) |
Jul 25, 2014 | 120.89 | 122.30 | 120.16 | 120.51 | 316,409 | -0.43(-0.35%) |
Jul 24, 2014 | 121.54 | 122.18 | 120.38 | 120.94 | 417,658 | -0.43(-0.35%) |
Jul 23, 2014 | 120.96 | 122.04 | 120.69 | 121.37 | 369,608 | +0.51(+0.42%) |
Jul 22, 2014 | 120.80 | 121.09 | 120.17 | 120.86 | 310,933 | +0.71(+0.59%) |
Jul 21, 2014 | 119.79 | 120.62 | 118.98 | 120.14 | 477,884 | +0.72(+0.60%) |
Jul 18, 2014 | 118.16 | 119.65 | 118.16 | 119.42 | 451,646 | +1.07(+0.90%) |
Jul 17, 2014 | 117.50 | 119.54 | 116.66 | 118.35 | 794,516 | +0.44(+0.37%) |
Jul 16, 2014 | 116.34 | 118.06 | 115.87 | 117.91 | 569,431 | +1.69(+1.46%) |
Jul 15, 2014 | 113.18 | 117.63 | 112.36 | 116.22 | 849,694 | +3.55(+3.15%) |
Jul 14, 2014 | 112.21 | 112.71 | 111.16 | 112.66 | 221,362 | +1.02(+0.92%) |
Jul 11, 2014 | 111.88 | 111.94 | 110.72 | 111.64 | 277,883 | -0.21(-0.19%) |
Jul 10, 2014 | 110.71 | 111.87 | 110.35 | 111.85 | 283,032 | +0.33(+0.30%) |
Jul 09, 2014 | 111.50 | 112.12 | 110.50 | 111.52 | 251,944 | +0.02(+0.02%) |
Jul 08, 2014 | 111.48 | 112.96 | 109.71 | 111.50 | 310,450 | -0.40(-0.36%) |
Jul 07, 2014 | 112.70 | 112.94 | 111.30 | 111.90 | 303,317 | -0.51(-0.45%) |
Jul 03, 2014 | 112.01 | 112.41 | 112.41 | 112.41 | 281,206 | +0.45(+0.40%) |
Jul 02, 2014 | 110.95 | 112.25 | 110.10 | 111.96 | 377,956 | +0.44(+0.40%) |
Jul 01, 2014 | 110.84 | 112.06 | 110.32 | 111.52 | 243,286 | +1.15(+1.04%) |
Jun 30, 2014 | 110.72 | 111.27 | 109.16 | 110.37 | 252,920 | -0.32(-0.29%) |
Jun 27, 2014 | 109.78 | 110.70 | 109.32 | 110.70 | 571,441 | +0.42(+0.38%) |
Jun 26, 2014 | 110.81 | 111.68 | 109.10 | 110.28 | 208,725 | -0.70(-0.63%) |
Jun 25, 2014 | 109.58 | 111.25 | 109.16 | 110.98 | 185,805 | +0.89(+0.81%) |
Jun 24, 2014 | 109.79 | 110.77 | 109.42 | 110.09 | 288,970 | +0.08(+0.07%) |
Jun 23, 2014 | 111.02 | 111.84 | 109.03 | 110.02 | 381,670 | -0.77(-0.70%) |
Jun 20, 2014 | 111.94 | 111.97 | 109.18 | 110.79 | 333,185 | -0.44(-0.40%) |
Jun 19, 2014 | 110.75 | 112.11 | 110.52 | 111.23 | 400,097 | +0.53(+0.48%) |
Jun 18, 2014 | 107.97 | 110.76 | 107.53 | 110.71 | 307,148 | +2.74(+2.54%) |
Jun 17, 2014 | 107.36 | 108.51 | 106.95 | 107.97 | 224,335 | +0.66(+0.61%) |
Jun 16, 2014 | 108.38 | 108.89 | 106.95 | 107.31 | 395,078 | -1.18(-1.08%) |
Jun 13, 2014 | 109.11 | 109.75 | 107.81 | 108.48 | 328,892 | +0.03(+0.03%) |
Jun 12, 2014 | 106.96 | 108.56 | 105.87 | 108.45 | 538,541 | +1.01(+0.94%) |
Jun 11, 2014 | 108.85 | 109.25 | 107.33 | 107.45 | 279,426 | -1.78(-1.63%) |
Jun 10, 2014 | 110.22 | 110.47 | 108.92 | 109.23 | 258,279 | -1.61(-1.45%) |
Jun 06, 2014 | 109.76 | 111.06 | 109.53 | 110.84 | 374,325 | +1.37(+1.25%) |
Jun 05, 2014 | 109.20 | 110.14 | 108.82 | 109.47 | 271,856 | +0.59(+0.54%) |
Jun 04, 2014 | 109.51 | 109.74 | 108.58 | 108.88 | 388,557 | -1.24(-1.12%) |
Jun 03, 2014 | 110.08 | 111.28 | 109.72 | 110.12 | 225,766 | -0.25(-0.22%) |
Jun 02, 2014 | 110.77 | 111.50 | 109.91 | 110.36 | 395,981 | -0.29(-0.26%) |
May 30, 2014 | 110.85 | 112.25 | 110.36 | 110.65 | 494,001 | -0.51(-0.46%) |
May 29, 2014 | 108.61 | 111.19 | 108.38 | 111.16 | 698,438 | +3.17(+2.93%) |
May 28, 2014 | 105.17 | 108.29 | 105.16 | 108.00 | 472,207 | +3.13(+2.99%) |
May 27, 2014 | 105.48 | 105.68 | 104.62 | 104.86 | 500,826 | -0.22(-0.21%) |
May 23, 2014 | 104.09 | 105.08 | 105.08 | 105.08 | 557,812 | +0.95(+0.92%) |
May 22, 2014 | 104.39 | 104.71 | 103.78 | 104.13 | 239,660 | +0.05(+0.05%) |
May 21, 2014 | 106.06 | 106.84 | 103.88 | 104.08 | 298,806 | -1.50(-1.42%) |
May 20, 2014 | 105.39 | 106.23 | 104.72 | 105.58 | 494,443 | +0.09(+0.09%) |
May 19, 2014 | 104.17 | 105.56 | 103.78 | 105.48 | 288,432 | +0.81(+0.77%) |
May 16, 2014 | 105.04 | 105.51 | 104.12 | 104.68 | 358,881 | -0.83(-0.79%) |
May 15, 2014 | 105.68 | 105.85 | 104.08 | 105.51 | 396,401 | -0.98(-0.92%) |
May 14, 2014 | 106.71 | 107.14 | 106.12 | 106.49 | 338,863 | -0.25(-0.23%) |
May 13, 2014 | 107.57 | 107.96 | 106.56 | 106.74 | 351,469 | -0.86(-0.80%) |
May 12, 2014 | 107.89 | 108.87 | 106.54 | 107.60 | 401,377 | -0.12(-0.11%) |
May 09, 2014 | 105.68 | 107.77 | 103.83 | 107.71 | 923,318 | +1.32(+1.24%) |
May 08, 2014 | 104.82 | 110.90 | 103.34 | 106.39 | 683,979 | +4.71(+4.63%) |
May 07, 2014 | 102.43 | 103.05 | 100.54 | 101.68 | 849,533 | -0.37(-0.36%) |
May 06, 2014 | 102.28 | 102.95 | 102.05 | 102.05 | 699,484 | -0.92(-0.89%) |
May 05, 2014 | 104.14 | 104.18 | 102.82 | 102.96 | 379,222 | -1.88(-1.79%) |
May 02, 2014 | 104.75 | 105.26 | 103.47 | 104.84 | 460,432 | -0.08(-0.08%) |