Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 101.75 | 102.25 | 99.00 | 100.00 | 135,759 | -3.25(-3.15%) |
Jul 30, 2014 | 106.00 | 106.11 | 101.00 | 103.25 | 219,150 | -3.00(-2.82%) |
Jul 29, 2014 | 105.75 | 107.25 | 103.00 | 106.25 | 225,187 | -1.00(-0.93%) |
Jul 28, 2014 | 110.75 | 111.00 | 107.00 | 107.25 | 120,824 | -3.25(-2.94%) |
Jul 25, 2014 | 111.00 | 111.20 | 109.75 | 110.50 | 80,949 | -1.00(-0.90%) |
Jul 24, 2014 | 115.25 | 117.00 | 110.50 | 111.50 | 140,342 | -4.25(-3.67%) |
Jul 23, 2014 | 114.75 | 118.75 | 113.75 | 115.75 | 77,788 | +1.00(+0.87%) |
Jul 22, 2014 | 111.50 | 115.50 | 111.25 | 114.75 | 93,684 | +4.00(+3.61%) |
Jul 21, 2014 | 111.25 | 112.50 | 110.25 | 110.75 | 32,308 | -0.50(-0.45%) |
Jul 18, 2014 | 112.25 | 112.75 | 110.50 | 111.25 | 93,489 | +0.75(+0.68%) |
Jul 17, 2014 | 114.00 | 114.25 | 110.25 | 110.50 | 124,698 | -4.50(-3.91%) |
Jul 16, 2014 | 112.00 | 115.75 | 111.50 | 115.00 | 96,767 | +3.50(+3.14%) |
Jul 15, 2014 | 112.50 | 114.25 | 111.25 | 111.50 | 70,852 | -1.00(-0.89%) |
Jul 14, 2014 | 113.75 | 114.25 | 111.75 | 112.50 | 93,125 | -0.75(-0.66%) |
Jul 11, 2014 | 115.50 | 116.25 | 112.75 | 113.25 | 101,660 | -2.25(-1.95%) |
Jul 10, 2014 | 117.25 | 118.25 | 115.50 | 115.50 | 124,001 | -2.75(-2.33%) |
Jul 09, 2014 | 119.00 | 120.75 | 117.50 | 118.25 | 116,103 | -0.75(-0.63%) |
Jul 08, 2014 | 118.75 | 120.48 | 118.00 | 119.00 | 102,186 | -0.50(-0.42%) |
Jul 07, 2014 | 123.00 | 123.25 | 119.00 | 119.50 | 133,186 | -4.00(-3.24%) |
Jul 03, 2014 | 125.25 | 123.50 | 123.50 | 123.50 | 55,560 | -0.50(-0.40%) |
Jul 02, 2014 | 127.50 | 128.00 | 123.50 | 124.00 | 156,398 | -3.75(-2.94%) |
Jul 01, 2014 | 128.50 | 130.00 | 127.25 | 127.75 | 99,088 | -1.00(-0.78%) |
Jun 30, 2014 | 132.00 | 132.75 | 126.25 | 128.75 | 211,951 | -3.75(-2.83%) |
Jun 27, 2014 | 125.75 | 132.50 | 124.25 | 132.50 | 340,586 | +7.25(+5.79%) |
Jun 26, 2014 | 122.50 | 128.00 | 119.75 | 125.25 | 326,944 | +2.50(+2.04%) |
Jun 25, 2014 | 113.50 | 123.00 | 112.00 | 122.75 | 298,752 | +9.25(+8.15%) |
Jun 24, 2014 | 111.50 | 116.75 | 111.50 | 113.50 | 151,385 | +1.75(+1.57%) |
Jun 23, 2014 | 110.75 | 113.25 | 110.50 | 111.75 | 58,264 | +0.50(+0.45%) |
Jun 20, 2014 | 110.50 | 111.50 | 109.50 | 111.25 | 86,830 | +0.50(+0.45%) |
Jun 19, 2014 | 111.25 | 112.81 | 110.25 | 110.75 | 53,642 | -0.25(-0.23%) |
Jun 18, 2014 | 111.25 | 111.38 | 109.25 | 111.00 | 107,415 | +0.50(+0.45%) |
Jun 17, 2014 | 109.50 | 112.00 | 108.75 | 110.50 | 78,022 | +0.50(+0.45%) |
Jun 16, 2014 | 110.00 | 112.25 | 109.75 | 110.00 | 74,933 | -0.25(-0.23%) |
Jun 13, 2014 | 111.25 | 111.50 | 109.75 | 110.25 | 64,872 | -1.00(-0.90%) |
Jun 12, 2014 | 111.25 | 112.25 | 110.25 | 111.25 | 67,105 | -0.25(-0.22%) |
Jun 11, 2014 | 114.25 | 114.25 | 111.00 | 111.50 | 94,005 | -3.00(-2.62%) |
Jun 10, 2014 | 113.75 | 114.75 | 113.25 | 114.50 | 53,473 | +0.75(+0.66%) |
Jun 06, 2014 | 111.75 | 114.62 | 111.25 | 113.75 | 113,636 | +2.50(+2.25%) |
Jun 05, 2014 | 111.50 | 113.00 | 110.25 | 111.25 | 108,198 | -0.75(-0.67%) |
Jun 04, 2014 | 111.00 | 115.50 | 109.75 | 112.00 | 162,480 | -2.50(-2.18%) |
Jun 03, 2014 | 115.25 | 116.00 | 113.75 | 114.50 | 96,638 | -1.25(-1.08%) |
Jun 02, 2014 | 117.00 | 117.23 | 114.25 | 115.75 | 74,521 | -1.50(-1.28%) |
May 30, 2014 | 118.75 | 119.25 | 116.78 | 117.25 | 53,971 | -1.50(-1.26%) |
May 29, 2014 | 119.00 | 120.50 | 117.75 | 118.75 | 47,749 | +0.00(+0.00%) |
May 28, 2014 | 118.00 | 119.25 | 117.50 | 118.75 | 83,194 | +2.50(+2.15%) |
May 27, 2014 | 119.00 | 120.50 | 115.75 | 116.25 | 101,873 | -1.75(-1.48%) |
May 23, 2014 | 114.75 | 118.00 | 118.00 | 118.00 | 103,300 | +4.00(+3.51%) |
May 22, 2014 | 110.75 | 114.00 | 110.25 | 114.00 | 58,220 | +3.75(+3.40%) |
May 21, 2014 | 111.00 | 112.25 | 110.00 | 110.25 | 52,229 | -0.50(-0.45%) |
May 20, 2014 | 110.25 | 111.75 | 109.25 | 110.75 | 94,250 | +0.00(+0.00%) |
May 19, 2014 | 113.25 | 113.50 | 110.25 | 110.75 | 92,302 | -2.50(-2.21%) |
May 16, 2014 | 113.25 | 113.75 | 112.00 | 113.25 | 73,513 | +1.50(+1.34%) |
May 15, 2014 | 111.75 | 112.75 | 110.00 | 111.75 | 99,831 | -1.00(-0.89%) |
May 14, 2014 | 115.75 | 116.00 | 112.25 | 112.75 | 69,053 | -2.50(-2.17%) |
May 13, 2014 | 115.50 | 117.50 | 114.75 | 115.25 | 63,579 | +0.00(+0.00%) |
May 12, 2014 | 112.50 | 115.88 | 112.50 | 115.25 | 78,204 | +3.25(+2.90%) |
May 09, 2014 | 110.25 | 112.50 | 109.88 | 112.00 | 70,796 | +1.75(+1.59%) |
May 08, 2014 | 111.25 | 113.50 | 110.00 | 110.25 | 95,211 | -0.50(-0.45%) |
May 07, 2014 | 112.75 | 112.75 | 110.00 | 110.75 | 70,875 | -1.00(-0.89%) |
May 06, 2014 | 114.00 | 114.50 | 111.75 | 111.75 | 84,771 | -2.75(-2.40%) |
May 05, 2014 | 114.25 | 116.00 | 112.75 | 114.50 | 71,766 | -0.50(-0.43%) |
May 02, 2014 | 113.50 | 116.25 | 113.00 | 115.00 | 103,146 | +1.50(+1.32%) |