Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 107.22 | 108.00 | 105.65 | 106.05 | 539,377 | -1.74(-1.62%) |
Jul 30, 2014 | 108.00 | 109.26 | 107.51 | 107.79 | 393,764 | -0.08(-0.08%) |
Jul 29, 2014 | 108.12 | 108.96 | 107.40 | 107.88 | 311,326 | +0.05(+0.04%) |
Jul 28, 2014 | 108.94 | 108.94 | 107.56 | 107.83 | 292,999 | -1.32(-1.21%) |
Jul 25, 2014 | 110.09 | 110.95 | 108.57 | 109.14 | 258,027 | -1.28(-1.16%) |
Jul 24, 2014 | 108.26 | 110.80 | 107.83 | 110.42 | 372,575 | +2.53(+2.35%) |
Jul 23, 2014 | 109.43 | 109.74 | 107.82 | 107.89 | 480,256 | -0.54(-0.50%) |
Jul 22, 2014 | 112.86 | 116.07 | 107.76 | 108.43 | 945,180 | -3.87(-3.44%) |
Jul 21, 2014 | 112.18 | 112.99 | 111.84 | 112.30 | 605,505 | +0.01(+0.01%) |
Jul 18, 2014 | 112.45 | 113.64 | 111.96 | 112.29 | 318,152 | +0.09(+0.08%) |
Jul 17, 2014 | 112.36 | 112.95 | 111.66 | 112.19 | 555,873 | -0.50(-0.44%) |
Jul 16, 2014 | 115.33 | 115.76 | 111.86 | 112.69 | 538,265 | -2.24(-1.95%) |
Jul 15, 2014 | 114.50 | 115.52 | 114.23 | 114.94 | 421,805 | +0.97(+0.85%) |
Jul 14, 2014 | 117.22 | 117.73 | 113.53 | 113.97 | 342,749 | +0.53(+0.47%) |
Jul 11, 2014 | 113.68 | 113.98 | 112.67 | 113.44 | 218,714 | -0.06(-0.05%) |
Jul 10, 2014 | 112.97 | 114.47 | 112.65 | 113.49 | 306,224 | -0.95(-0.83%) |
Jul 09, 2014 | 115.06 | 115.55 | 114.36 | 114.44 | 245,340 | -0.01(-0.01%) |
Jul 08, 2014 | 116.96 | 117.90 | 114.37 | 114.45 | 290,656 | -2.49(-2.13%) |
Jul 07, 2014 | 117.25 | 117.87 | 116.51 | 116.94 | 510,201 | -0.20(-0.17%) |
Jul 03, 2014 | 116.30 | 117.14 | 117.14 | 117.14 | 304,613 | +1.36(+1.18%) |
Jul 02, 2014 | 117.03 | 117.42 | 115.43 | 115.78 | 332,011 | -1.65(-1.41%) |
Jul 01, 2014 | 116.78 | 119.09 | 116.78 | 117.43 | 510,117 | +0.46(+0.39%) |
Jun 30, 2014 | 116.79 | 117.30 | 115.71 | 116.98 | 564,427 | +0.29(+0.25%) |
Jun 27, 2014 | 115.92 | 118.15 | 115.75 | 116.69 | 1,716,414 | +0.22(+0.19%) |
Jun 26, 2014 | 115.24 | 116.83 | 113.59 | 116.47 | 509,471 | +1.56(+1.36%) |
Jun 25, 2014 | 113.87 | 115.33 | 112.48 | 114.91 | 322,906 | +0.77(+0.67%) |
Jun 24, 2014 | 113.70 | 115.57 | 112.93 | 114.14 | 405,524 | +0.58(+0.51%) |
Jun 23, 2014 | 114.03 | 114.81 | 113.22 | 113.57 | 360,106 | -0.38(-0.33%) |
Jun 20, 2014 | 113.32 | 114.25 | 112.94 | 113.95 | 887,848 | +0.73(+0.65%) |
Jun 19, 2014 | 114.29 | 114.29 | 112.69 | 113.22 | 219,835 | -0.50(-0.44%) |
Jun 18, 2014 | 114.22 | 114.56 | 112.65 | 113.72 | 321,169 | -0.26(-0.23%) |
Jun 17, 2014 | 111.78 | 114.26 | 111.78 | 113.97 | 400,339 | +1.96(+1.75%) |
Jun 16, 2014 | 110.36 | 112.08 | 109.64 | 112.02 | 299,146 | +1.11(+1.00%) |
Jun 13, 2014 | 112.18 | 112.89 | 110.67 | 110.91 | 259,762 | -0.82(-0.74%) |
Jun 12, 2014 | 112.06 | 113.53 | 111.33 | 111.73 | 318,779 | -0.72(-0.64%) |
Jun 11, 2014 | 112.70 | 113.47 | 111.89 | 112.45 | 342,355 | -0.84(-0.74%) |
Jun 10, 2014 | 113.16 | 113.80 | 112.71 | 113.29 | 1,106,094 | -1.00(-0.88%) |
Jun 06, 2014 | 112.86 | 114.34 | 112.29 | 114.29 | 235,745 | +1.85(+1.64%) |
Jun 05, 2014 | 111.66 | 112.83 | 110.74 | 112.44 | 146,071 | +1.25(+1.13%) |
Jun 04, 2014 | 110.53 | 111.81 | 109.86 | 111.19 | 221,209 | +0.66(+0.60%) |
Jun 03, 2014 | 108.32 | 111.06 | 107.43 | 110.53 | 348,052 | +1.67(+1.53%) |
Jun 02, 2014 | 107.48 | 108.93 | 106.99 | 108.87 | 261,983 | +1.49(+1.39%) |
May 30, 2014 | 107.45 | 107.90 | 106.62 | 107.37 | 305,648 | +0.04(+0.03%) |
May 29, 2014 | 106.63 | 107.45 | 105.42 | 107.34 | 334,777 | +1.60(+1.52%) |
May 28, 2014 | 106.26 | 106.58 | 104.96 | 105.73 | 443,345 | -0.67(-0.63%) |
May 27, 2014 | 106.14 | 106.41 | 105.51 | 106.40 | 240,999 | +0.98(+0.93%) |
May 23, 2014 | 104.91 | 105.42 | 105.42 | 105.42 | 251,327 | +0.10(+0.10%) |
May 22, 2014 | 104.20 | 105.47 | 103.67 | 105.32 | 243,597 | +0.95(+0.91%) |
May 21, 2014 | 103.41 | 105.56 | 103.41 | 104.37 | 474,709 | +1.40(+1.36%) |
May 20, 2014 | 103.29 | 103.46 | 102.18 | 102.97 | 410,284 | -0.71(-0.69%) |
May 19, 2014 | 103.03 | 104.68 | 102.25 | 103.68 | 535,608 | +0.25(+0.24%) |
May 16, 2014 | 104.18 | 104.46 | 102.89 | 103.43 | 383,476 | -0.45(-0.44%) |
May 15, 2014 | 105.10 | 105.10 | 102.62 | 103.89 | 602,055 | -1.39(-1.32%) |
May 14, 2014 | 107.20 | 107.30 | 104.18 | 105.28 | 668,496 | -2.23(-2.08%) |
May 13, 2014 | 110.53 | 110.79 | 107.44 | 107.51 | 296,455 | -2.89(-2.62%) |
May 12, 2014 | 110.13 | 110.88 | 108.96 | 110.41 | 273,249 | +0.81(+0.74%) |
May 09, 2014 | 108.01 | 109.71 | 106.80 | 109.59 | 303,415 | +1.70(+1.57%) |
May 08, 2014 | 108.13 | 109.47 | 107.75 | 107.89 | 174,199 | -0.64(-0.59%) |
May 07, 2014 | 108.00 | 108.82 | 106.71 | 108.53 | 292,185 | +0.77(+0.71%) |
May 06, 2014 | 110.80 | 110.80 | 107.23 | 107.76 | 595,878 | -3.46(-3.11%) |
May 05, 2014 | 112.93 | 113.61 | 110.86 | 111.22 | 348,065 | -2.08(-1.83%) |
May 02, 2014 | 112.88 | 114.48 | 112.43 | 113.30 | 359,949 | +0.68(+0.60%) |