Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 119.48 | 120.60 | 119.24 | 119.38 | 380,641 | -1.21(-1.00%) |
Jul 30, 2014 | 121.10 | 121.44 | 119.98 | 120.59 | 361,217 | -0.15(-0.12%) |
Jul 29, 2014 | 121.51 | 122.12 | 120.50 | 120.74 | 397,338 | -0.59(-0.49%) |
Jul 28, 2014 | 122.51 | 122.73 | 121.18 | 121.33 | 487,763 | -1.04(-0.85%) |
Jul 25, 2014 | 122.75 | 124.18 | 122.00 | 122.36 | 311,628 | -0.43(-0.35%) |
Jul 24, 2014 | 123.41 | 124.05 | 122.22 | 122.80 | 411,348 | -0.43(-0.35%) |
Jul 23, 2014 | 122.81 | 123.91 | 122.54 | 123.23 | 364,024 | +0.52(+0.42%) |
Jul 22, 2014 | 122.65 | 122.94 | 122.02 | 122.71 | 306,235 | +0.72(+0.59%) |
Jul 21, 2014 | 121.63 | 122.47 | 120.81 | 121.99 | 470,665 | +0.73(+0.60%) |
Jul 18, 2014 | 119.97 | 121.48 | 119.97 | 121.25 | 444,822 | +1.08(+0.90%) |
Jul 17, 2014 | 119.30 | 121.37 | 118.45 | 120.17 | 782,512 | +0.45(+0.37%) |
Jul 16, 2014 | 118.13 | 119.87 | 117.65 | 119.72 | 560,828 | +1.72(+1.46%) |
Jul 15, 2014 | 114.92 | 119.44 | 114.09 | 118.00 | 836,857 | +3.61(+3.15%) |
Jul 14, 2014 | 113.93 | 114.44 | 112.86 | 114.39 | 218,017 | +1.04(+0.92%) |
Jul 11, 2014 | 113.60 | 113.66 | 112.42 | 113.36 | 273,685 | -0.21(-0.19%) |
Jul 10, 2014 | 112.40 | 113.58 | 112.04 | 113.57 | 278,756 | +0.34(+0.30%) |
Jul 09, 2014 | 113.21 | 113.84 | 112.19 | 113.23 | 248,138 | +0.02(+0.02%) |
Jul 08, 2014 | 113.19 | 114.69 | 111.39 | 113.21 | 305,760 | -0.41(-0.36%) |
Jul 07, 2014 | 114.43 | 114.67 | 113.01 | 113.61 | 298,735 | -0.52(-0.45%) |
Jul 03, 2014 | 113.73 | 114.13 | 114.13 | 114.13 | 276,957 | +0.46(+0.40%) |
Jul 02, 2014 | 112.65 | 113.97 | 111.79 | 113.68 | 372,246 | +0.45(+0.40%) |
Jul 01, 2014 | 112.54 | 113.78 | 112.02 | 113.23 | 239,610 | +1.16(+1.04%) |
Jun 30, 2014 | 112.42 | 112.98 | 110.83 | 112.07 | 249,098 | -0.33(-0.29%) |
Jun 27, 2014 | 111.46 | 112.40 | 111.00 | 112.40 | 562,807 | +0.42(+0.38%) |
Jun 26, 2014 | 112.51 | 113.39 | 110.78 | 111.97 | 205,571 | -0.72(-0.63%) |
Jun 25, 2014 | 111.26 | 112.95 | 110.83 | 112.69 | 182,998 | +0.90(+0.81%) |
Jun 24, 2014 | 111.48 | 112.47 | 111.10 | 111.78 | 284,604 | +0.08(+0.07%) |
Jun 23, 2014 | 112.73 | 113.56 | 110.70 | 111.70 | 375,904 | -0.79(-0.70%) |
Jun 20, 2014 | 113.66 | 113.69 | 110.86 | 112.49 | 328,152 | -0.45(-0.40%) |
Jun 19, 2014 | 112.45 | 113.83 | 112.22 | 112.94 | 394,053 | +0.53(+0.48%) |
Jun 18, 2014 | 109.63 | 112.46 | 109.18 | 112.40 | 302,508 | +2.78(+2.54%) |
Jun 17, 2014 | 109.01 | 110.17 | 108.59 | 109.62 | 220,946 | +0.67(+0.61%) |
Jun 16, 2014 | 110.05 | 110.56 | 108.59 | 108.95 | 389,109 | -1.19(-1.08%) |
Jun 13, 2014 | 110.78 | 111.44 | 109.46 | 110.15 | 323,923 | +0.03(+0.03%) |
Jun 12, 2014 | 108.60 | 110.23 | 107.49 | 110.12 | 530,404 | +1.02(+0.94%) |
Jun 11, 2014 | 110.52 | 110.92 | 108.98 | 109.09 | 275,204 | -1.81(-1.63%) |
Jun 10, 2014 | 111.91 | 112.16 | 110.60 | 110.90 | 254,377 | -1.63(-1.45%) |
Jun 06, 2014 | 111.44 | 112.77 | 111.21 | 112.54 | 368,670 | +1.39(+1.25%) |
Jun 05, 2014 | 110.87 | 111.83 | 110.49 | 111.15 | 267,749 | +0.60(+0.54%) |
Jun 04, 2014 | 111.19 | 111.42 | 110.25 | 110.55 | 382,687 | -1.26(-1.12%) |
Jun 03, 2014 | 111.77 | 112.99 | 111.40 | 111.81 | 222,356 | -0.25(-0.22%) |
Jun 02, 2014 | 112.47 | 113.21 | 111.59 | 112.06 | 389,998 | -0.29(-0.26%) |
May 30, 2014 | 112.55 | 113.98 | 112.06 | 112.35 | 486,538 | -0.52(-0.46%) |
May 29, 2014 | 110.28 | 112.90 | 110.05 | 112.87 | 687,886 | +3.21(+2.93%) |
May 28, 2014 | 106.78 | 109.95 | 106.77 | 109.65 | 465,073 | +3.18(+2.99%) |
May 27, 2014 | 107.09 | 107.30 | 106.23 | 106.47 | 493,260 | -0.23(-0.21%) |
May 23, 2014 | 105.69 | 106.70 | 106.70 | 106.70 | 549,385 | +0.97(+0.92%) |
May 22, 2014 | 105.99 | 106.31 | 105.37 | 105.73 | 236,039 | +0.05(+0.05%) |
May 21, 2014 | 107.69 | 108.48 | 105.48 | 105.67 | 294,292 | -1.52(-1.42%) |
May 20, 2014 | 107.01 | 107.86 | 106.33 | 107.19 | 486,973 | +0.09(+0.09%) |
May 19, 2014 | 105.77 | 107.18 | 105.37 | 107.10 | 284,074 | +0.82(+0.77%) |
May 16, 2014 | 106.65 | 107.12 | 105.72 | 106.28 | 353,459 | -0.84(-0.79%) |
May 15, 2014 | 107.30 | 107.48 | 105.68 | 107.12 | 390,413 | -1.00(-0.92%) |
May 14, 2014 | 108.34 | 108.79 | 107.75 | 108.12 | 333,743 | -0.25(-0.23%) |
May 13, 2014 | 109.22 | 109.61 | 108.19 | 108.37 | 346,159 | -0.87(-0.80%) |
May 12, 2014 | 109.54 | 110.54 | 108.17 | 109.25 | 395,313 | -0.12(-0.11%) |
May 09, 2014 | 107.30 | 109.43 | 105.42 | 109.36 | 909,369 | +1.34(+1.24%) |
May 08, 2014 | 106.43 | 112.60 | 104.92 | 108.02 | 673,646 | +4.78(+4.63%) |
May 07, 2014 | 104.00 | 104.63 | 102.08 | 103.24 | 836,698 | -0.38(-0.36%) |
May 06, 2014 | 103.85 | 104.53 | 103.61 | 103.61 | 688,917 | -0.93(-0.89%) |
May 05, 2014 | 105.74 | 105.78 | 104.39 | 104.54 | 373,493 | -1.91(-1.79%) |
May 02, 2014 | 106.36 | 106.88 | 105.06 | 106.45 | 453,475 | -0.09(-0.08%) |