Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 127.42 | 127.83 | 122.80 | 123.36 | 73,767 | -3.56(-2.80%) |
Jul 30, 2014 | 122.90 | 128.11 | 122.77 | 126.92 | 125,731 | +3.79(+3.08%) |
Jul 29, 2014 | 123.47 | 124.86 | 120.54 | 123.13 | 66,665 | -0.76(-0.61%) |
Jul 28, 2014 | 125.76 | 126.46 | 122.75 | 123.89 | 68,490 | -1.38(-1.10%) |
Jul 25, 2014 | 127.03 | 127.03 | 124.87 | 125.27 | 37,012 | -1.11(-0.88%) |
Jul 24, 2014 | 127.30 | 128.37 | 126.20 | 126.38 | 40,453 | -0.95(-0.75%) |
Jul 23, 2014 | 129.15 | 130.81 | 126.67 | 127.33 | 46,398 | +0.25(+0.20%) |
Jul 22, 2014 | 124.86 | 129.63 | 124.86 | 127.08 | 54,428 | +1.75(+1.39%) |
Jul 21, 2014 | 127.08 | 127.48 | 124.93 | 125.33 | 30,829 | -1.51(-1.19%) |
Jul 18, 2014 | 123.55 | 127.17 | 122.37 | 126.84 | 49,977 | +4.15(+3.38%) |
Jul 17, 2014 | 125.22 | 125.22 | 121.46 | 122.69 | 45,047 | -2.53(-2.02%) |
Jul 16, 2014 | 126.76 | 128.95 | 122.57 | 125.22 | 105,565 | -0.86(-0.69%) |
Jul 15, 2014 | 129.92 | 130.11 | 125.04 | 126.09 | 55,916 | -4.31(-3.30%) |
Jul 14, 2014 | 128.05 | 130.90 | 127.34 | 130.39 | 94,450 | +3.11(+2.44%) |
Jul 11, 2014 | 129.25 | 129.25 | 126.56 | 127.28 | 55,655 | +0.39(+0.31%) |
Jul 10, 2014 | 125.76 | 127.24 | 124.04 | 126.89 | 86,226 | +0.71(+0.56%) |
Jul 09, 2014 | 127.23 | 128.06 | 125.29 | 126.18 | 70,947 | -0.84(-0.66%) |
Jul 08, 2014 | 123.76 | 127.48 | 119.04 | 127.02 | 121,203 | +3.21(+2.60%) |
Jul 07, 2014 | 124.19 | 126.86 | 120.67 | 123.81 | 73,122 | +0.06(+0.05%) |
Jul 03, 2014 | 124.59 | 123.75 | 123.75 | 123.75 | 64,925 | -1.16(-0.93%) |
Jul 02, 2014 | 124.01 | 128.06 | 122.75 | 124.91 | 114,784 | +0.92(+0.74%) |
Jul 01, 2014 | 122.44 | 126.12 | 121.83 | 123.99 | 125,155 | +1.52(+1.24%) |
Jun 30, 2014 | 119.58 | 122.69 | 117.89 | 122.47 | 136,834 | +1.98(+1.64%) |
Jun 27, 2014 | 103.70 | 121.10 | 103.70 | 120.49 | 260,442 | +17.19(+16.65%) |
Jun 26, 2014 | 98.88 | 104.18 | 98.88 | 103.30 | 116,536 | +3.81(+3.83%) |
Jun 25, 2014 | 97.64 | 100.17 | 97.59 | 99.49 | 64,236 | +1.55(+1.59%) |
Jun 24, 2014 | 97.64 | 98.31 | 96.50 | 97.93 | 69,469 | -0.81(-0.82%) |
Jun 23, 2014 | 98.99 | 100.43 | 98.45 | 98.74 | 20,302 | -0.71(-0.71%) |
Jun 20, 2014 | 97.52 | 100.23 | 97.52 | 99.45 | 44,819 | +2.60(+2.69%) |
Jun 19, 2014 | 96.43 | 98.26 | 95.95 | 96.85 | 100,163 | +0.90(+0.94%) |
Jun 18, 2014 | 97.99 | 97.99 | 95.29 | 95.95 | 51,673 | -2.48(-2.52%) |
Jun 17, 2014 | 96.92 | 98.43 | 96.27 | 98.43 | 44,119 | +1.78(+1.84%) |
Jun 16, 2014 | 97.08 | 97.46 | 96.28 | 96.65 | 46,226 | -0.86(-0.88%) |
Jun 13, 2014 | 97.09 | 97.50 | 96.05 | 97.50 | 72,176 | +0.83(+0.86%) |
Jun 12, 2014 | 97.16 | 97.34 | 96.67 | 96.67 | 231,500 | -0.70(-0.72%) |
Jun 11, 2014 | 96.92 | 97.46 | 96.62 | 97.37 | 96,943 | -0.07(-0.07%) |
Jun 10, 2014 | 96.50 | 97.46 | 96.12 | 97.44 | 127,966 | +1.60(+1.67%) |
Jun 06, 2014 | 95.34 | 96.11 | 94.29 | 95.85 | 92,873 | +0.58(+0.61%) |
Jun 05, 2014 | 94.61 | 95.92 | 92.09 | 95.27 | 141,081 | +1.08(+1.15%) |
Jun 04, 2014 | 93.00 | 94.60 | 92.18 | 94.19 | 135,472 | +1.33(+1.43%) |
Jun 03, 2014 | 90.95 | 93.42 | 90.53 | 92.86 | 33,760 | +2.21(+2.44%) |
Jun 02, 2014 | 93.29 | 93.34 | 90.40 | 90.65 | 124,317 | -2.39(-2.57%) |
May 30, 2014 | 93.43 | 93.44 | 92.38 | 93.04 | 48,902 | -0.33(-0.36%) |
May 29, 2014 | 92.99 | 95.54 | 92.21 | 93.37 | 70,653 | +0.80(+0.87%) |
May 28, 2014 | 92.06 | 93.75 | 90.24 | 92.57 | 61,026 | -0.06(-0.07%) |
May 27, 2014 | 94.32 | 94.32 | 92.06 | 92.63 | 27,640 | -1.96(-2.08%) |
May 23, 2014 | 95.85 | 94.60 | 94.60 | 94.60 | 29,313 | -1.44(-1.50%) |
May 22, 2014 | 94.77 | 97.23 | 94.07 | 96.04 | 47,204 | +1.76(+1.86%) |
May 21, 2014 | 95.76 | 96.89 | 92.76 | 94.28 | 56,797 | -0.65(-0.68%) |
May 20, 2014 | 92.75 | 97.43 | 92.22 | 94.93 | 68,107 | +2.33(+2.52%) |
May 19, 2014 | 91.70 | 95.00 | 91.70 | 92.60 | 64,519 | -0.18(-0.20%) |
May 16, 2014 | 92.30 | 93.26 | 91.92 | 92.78 | 40,898 | +0.16(+0.17%) |
May 15, 2014 | 94.33 | 94.41 | 91.85 | 92.62 | 55,088 | -2.05(-2.17%) |
May 14, 2014 | 95.92 | 96.20 | 94.61 | 94.68 | 38,970 | -1.38(-1.44%) |
May 13, 2014 | 96.06 | 96.06 | 94.39 | 96.06 | 51,718 | -0.70(-0.72%) |
May 12, 2014 | 98.55 | 98.67 | 95.65 | 96.75 | 45,619 | -1.06(-1.08%) |
May 09, 2014 | 99.56 | 100.14 | 96.54 | 97.81 | 48,080 | -1.78(-1.79%) |
May 08, 2014 | 100.60 | 101.92 | 98.42 | 99.59 | 63,115 | -1.41(-1.39%) |
May 07, 2014 | 101.06 | 101.78 | 99.76 | 101.00 | 35,052 | -0.35(-0.34%) |
May 06, 2014 | 100.97 | 101.48 | 100.46 | 101.35 | 19,867 | -0.13(-0.13%) |
May 05, 2014 | 101.51 | 101.52 | 100.61 | 101.48 | 20,601 | -0.26(-0.26%) |
May 02, 2014 | 99.99 | 103.75 | 99.58 | 101.74 | 53,219 | +2.28(+2.29%) |