Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 112.33 | 112.94 | 109.76 | 109.83 | 982,845 | -2.80(-2.49%) |
Jul 30, 2014 | 111.73 | 112.91 | 111.56 | 112.64 | 576,498 | +1.12(+1.01%) |
Jul 29, 2014 | 112.93 | 113.16 | 111.49 | 111.51 | 465,570 | -1.39(-1.23%) |
Jul 28, 2014 | 113.58 | 113.61 | 112.27 | 112.90 | 546,325 | -0.96(-0.84%) |
Jul 25, 2014 | 114.39 | 115.09 | 113.33 | 113.86 | 389,719 | -0.98(-0.85%) |
Jul 24, 2014 | 113.27 | 115.84 | 112.64 | 114.84 | 1,506,428 | +2.76(+2.46%) |
Jul 23, 2014 | 113.07 | 113.30 | 111.77 | 112.08 | 720,842 | -0.51(-0.45%) |
Jul 22, 2014 | 116.28 | 116.39 | 112.35 | 112.59 | 1,706,813 | -3.99(-3.42%) |
Jul 21, 2014 | 118.18 | 118.80 | 116.52 | 116.58 | 453,479 | -1.74(-1.47%) |
Jul 18, 2014 | 117.82 | 118.69 | 116.68 | 118.32 | 711,696 | +0.55(+0.47%) |
Jul 17, 2014 | 118.78 | 119.14 | 117.65 | 117.77 | 529,885 | -1.78(-1.49%) |
Jul 16, 2014 | 121.09 | 121.09 | 118.96 | 119.55 | 520,002 | -0.74(-0.62%) |
Jul 15, 2014 | 121.75 | 122.26 | 120.06 | 120.29 | 577,847 | -1.97(-1.61%) |
Jul 14, 2014 | 121.21 | 122.67 | 121.21 | 122.26 | 806,602 | +1.38(+1.14%) |
Jul 11, 2014 | 120.58 | 121.13 | 120.15 | 120.88 | 534,434 | +0.12(+0.10%) |
Jul 10, 2014 | 120.17 | 121.45 | 119.71 | 120.76 | 550,307 | -0.38(-0.31%) |
Jul 09, 2014 | 120.35 | 121.17 | 119.01 | 121.14 | 742,496 | +1.19(+0.99%) |
Jul 08, 2014 | 121.51 | 121.51 | 119.38 | 119.95 | 533,971 | -1.57(-1.29%) |
Jul 07, 2014 | 121.50 | 122.50 | 121.34 | 121.52 | 475,376 | -0.85(-0.70%) |
Jul 03, 2014 | 122.47 | 122.38 | 122.38 | 122.38 | 331,131 | +0.63(+0.51%) |
Jul 02, 2014 | 121.77 | 122.60 | 121.16 | 121.75 | 575,939 | -0.25(-0.21%) |
Jul 01, 2014 | 123.21 | 123.29 | 121.84 | 122.00 | 1,197,412 | -0.35(-0.29%) |
Jun 30, 2014 | 121.22 | 123.45 | 120.51 | 122.36 | 1,621,446 | +1.30(+1.08%) |
Jun 27, 2014 | 118.35 | 121.08 | 118.35 | 121.05 | 1,475,361 | +2.68(+2.26%) |
Jun 26, 2014 | 118.17 | 119.45 | 117.91 | 118.38 | 1,276,603 | +0.62(+0.52%) |
Jun 25, 2014 | 118.78 | 119.28 | 116.10 | 117.76 | 1,240,351 | -1.64(-1.37%) |
Jun 24, 2014 | 118.50 | 121.45 | 118.50 | 119.40 | 1,663,893 | +0.90(+0.76%) |
Jun 23, 2014 | 117.62 | 118.64 | 117.18 | 118.50 | 1,517,534 | +0.79(+0.67%) |
Jun 20, 2014 | 117.35 | 117.81 | 115.98 | 117.71 | 914,371 | +0.87(+0.74%) |
Jun 19, 2014 | 117.90 | 118.36 | 115.47 | 116.84 | 683,917 | -0.80(-0.68%) |
Jun 18, 2014 | 114.91 | 118.36 | 114.91 | 117.64 | 1,031,382 | +3.42(+2.99%) |
Jun 17, 2014 | 113.37 | 114.81 | 113.37 | 114.22 | 629,817 | +0.85(+0.75%) |
Jun 16, 2014 | 112.78 | 113.62 | 112.59 | 113.37 | 489,371 | +0.25(+0.22%) |
Jun 13, 2014 | 112.99 | 113.16 | 111.82 | 113.12 | 485,150 | +0.47(+0.42%) |
Jun 12, 2014 | 114.03 | 114.14 | 111.97 | 112.65 | 597,844 | -1.69(-1.47%) |
Jun 11, 2014 | 114.69 | 115.04 | 113.70 | 114.34 | 387,425 | -0.75(-0.65%) |
Jun 10, 2014 | 115.18 | 115.69 | 114.88 | 115.09 | 572,829 | -1.31(-1.12%) |
Jun 06, 2014 | 115.71 | 116.61 | 115.24 | 116.40 | 543,906 | +0.89(+0.77%) |
Jun 05, 2014 | 114.69 | 115.82 | 114.36 | 115.51 | 668,102 | +0.88(+0.77%) |
Jun 04, 2014 | 113.14 | 114.67 | 113.06 | 114.63 | 461,478 | +1.11(+0.98%) |
Jun 03, 2014 | 112.29 | 114.05 | 112.19 | 113.52 | 809,289 | +0.69(+0.61%) |
Jun 02, 2014 | 112.60 | 112.84 | 111.67 | 112.83 | 562,312 | +0.27(+0.24%) |
May 30, 2014 | 110.89 | 112.67 | 110.89 | 112.55 | 750,100 | +1.69(+1.52%) |
May 29, 2014 | 110.69 | 111.81 | 110.21 | 110.87 | 669,313 | +1.09(+0.99%) |
May 28, 2014 | 110.06 | 110.41 | 108.77 | 109.78 | 583,955 | -0.30(-0.27%) |
May 27, 2014 | 112.43 | 112.43 | 109.90 | 110.08 | 661,051 | -1.63(-1.46%) |
May 23, 2014 | 111.48 | 111.71 | 111.71 | 111.71 | 565,611 | +0.45(+0.41%) |
May 22, 2014 | 110.69 | 112.10 | 110.69 | 111.26 | 463,422 | +0.14(+0.13%) |
May 21, 2014 | 110.69 | 111.51 | 109.42 | 111.11 | 1,020,380 | +0.43(+0.38%) |
May 20, 2014 | 111.30 | 111.30 | 109.79 | 110.69 | 983,106 | -0.62(-0.56%) |
May 19, 2014 | 110.12 | 111.92 | 109.96 | 111.31 | 865,126 | +1.02(+0.93%) |
May 16, 2014 | 112.27 | 112.39 | 108.97 | 110.29 | 2,096,528 | -2.32(-2.06%) |
May 15, 2014 | 115.83 | 116.43 | 108.89 | 112.61 | 2,479,084 | +0.99(+0.89%) |
May 14, 2014 | 112.07 | 112.42 | 110.73 | 111.62 | 1,720,914 | -0.24(-0.22%) |
May 13, 2014 | 113.93 | 113.93 | 111.56 | 111.86 | 901,122 | -1.67(-1.47%) |
May 12, 2014 | 113.12 | 113.91 | 112.64 | 113.53 | 833,027 | +0.62(+0.55%) |
May 09, 2014 | 110.98 | 113.19 | 110.73 | 112.91 | 928,845 | +1.90(+1.72%) |
May 08, 2014 | 108.79 | 111.58 | 108.46 | 111.00 | 1,104,739 | +2.73(+2.52%) |
May 07, 2014 | 109.36 | 109.91 | 107.42 | 108.28 | 613,225 | -0.94(-0.86%) |
May 06, 2014 | 109.41 | 110.22 | 108.63 | 109.22 | 693,245 | -0.49(-0.45%) |
May 05, 2014 | 109.34 | 110.31 | 108.46 | 109.71 | 690,182 | -0.60(-0.54%) |
May 02, 2014 | 109.92 | 111.52 | 109.82 | 110.31 | 495,673 | +0.64(+0.59%) |