Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 109.84 | 110.11 | 107.06 | 108.56 | 439,830 | +0.72(+0.67%) |
Jul 30, 2014 | 105.46 | 108.14 | 104.97 | 107.84 | 376,491 | +4.33(+4.19%) |
Jul 29, 2014 | 103.65 | 104.78 | 103.12 | 103.51 | 227,932 | -1.11(-1.06%) |
Jul 28, 2014 | 104.48 | 105.64 | 103.56 | 104.62 | 168,766 | +0.37(+0.36%) |
Jul 25, 2014 | 105.30 | 105.67 | 104.16 | 104.25 | 300,759 | -3.75(-3.48%) |
Jul 24, 2014 | 107.50 | 108.22 | 107.36 | 108.01 | 157,464 | +2.34(+2.21%) |
Jul 23, 2014 | 104.86 | 105.73 | 104.42 | 105.67 | 154,035 | +0.56(+0.53%) |
Jul 22, 2014 | 105.99 | 107.12 | 104.97 | 105.11 | 177,488 | -0.90(-0.85%) |
Jul 21, 2014 | 106.22 | 106.22 | 104.46 | 106.01 | 230,460 | -1.51(-1.40%) |
Jul 18, 2014 | 106.59 | 108.70 | 106.38 | 107.52 | 282,549 | +0.93(+0.87%) |
Jul 17, 2014 | 108.61 | 109.35 | 106.13 | 106.59 | 460,277 | -4.22(-3.81%) |
Jul 16, 2014 | 112.20 | 112.35 | 110.44 | 110.81 | 169,961 | -1.72(-1.52%) |
Jul 15, 2014 | 112.80 | 113.62 | 110.79 | 112.53 | 200,992 | +0.56(+0.50%) |
Jul 14, 2014 | 111.32 | 112.38 | 111.00 | 111.97 | 91,013 | +1.48(+1.34%) |
Jul 11, 2014 | 111.32 | 111.46 | 110.21 | 110.49 | 168,250 | -2.32(-2.05%) |
Jul 10, 2014 | 110.62 | 112.85 | 110.30 | 112.80 | 261,188 | +0.00(+0.00%) |
Jul 09, 2014 | 113.27 | 114.17 | 111.88 | 112.80 | 220,240 | -0.28(-0.25%) |
Jul 08, 2014 | 114.56 | 114.61 | 112.71 | 113.08 | 217,793 | -3.92(-3.35%) |
Jul 07, 2014 | 117.69 | 117.76 | 116.03 | 117.00 | 168,177 | -2.57(-2.15%) |
Jul 03, 2014 | 120.50 | 119.57 | 119.57 | 119.57 | 151,301 | +1.11(+0.94%) |
Jul 02, 2014 | 116.79 | 118.73 | 116.58 | 118.46 | 210,073 | +3.82(+3.33%) |
Jul 01, 2014 | 114.12 | 114.96 | 113.45 | 114.63 | 144,252 | +2.78(+2.49%) |
Jun 30, 2014 | 111.99 | 113.27 | 111.06 | 111.85 | 136,662 | -1.04(-0.92%) |
Jun 27, 2014 | 111.60 | 113.08 | 111.11 | 112.90 | 134,851 | +0.56(+0.49%) |
Jun 26, 2014 | 112.99 | 112.99 | 111.23 | 112.34 | 213,267 | -1.67(-1.46%) |
Jun 25, 2014 | 113.29 | 114.61 | 112.53 | 114.01 | 114,455 | -0.83(-0.73%) |
Jun 24, 2014 | 116.26 | 117.30 | 114.63 | 114.84 | 171,600 | -3.73(-3.15%) |
Jun 23, 2014 | 116.56 | 118.64 | 116.16 | 118.57 | 139,962 | +1.04(+0.89%) |
Jun 20, 2014 | 120.08 | 120.33 | 117.46 | 117.53 | 110,966 | -2.48(-2.07%) |
Jun 19, 2014 | 115.33 | 120.82 | 115.21 | 120.01 | 177,027 | +4.31(+3.73%) |
Jun 18, 2014 | 117.69 | 118.11 | 114.59 | 115.70 | 198,259 | -2.80(-2.37%) |
Jun 17, 2014 | 116.81 | 118.62 | 116.81 | 118.50 | 118,815 | +2.71(+2.34%) |
Jun 16, 2014 | 116.23 | 116.74 | 115.13 | 115.79 | 164,181 | -0.83(-0.72%) |
Jun 13, 2014 | 118.50 | 118.50 | 115.17 | 116.63 | 119,140 | +0.00(+0.00%) |
Jun 12, 2014 | 119.36 | 120.33 | 116.07 | 116.63 | 159,657 | -3.15(-2.63%) |
Jun 11, 2014 | 119.69 | 120.87 | 118.69 | 119.78 | 92,817 | -0.49(-0.40%) |
Jun 10, 2014 | 120.15 | 120.91 | 119.57 | 120.26 | 93,895 | +1.58(+1.33%) |
Jun 06, 2014 | 116.88 | 118.85 | 116.00 | 118.69 | 122,635 | +0.23(+0.20%) |
Jun 05, 2014 | 120.17 | 120.40 | 117.44 | 118.46 | 100,079 | -0.30(-0.25%) |
Jun 04, 2014 | 117.92 | 119.59 | 117.86 | 118.76 | 125,149 | +0.16(+0.14%) |
Jun 03, 2014 | 115.98 | 118.85 | 115.70 | 118.60 | 183,796 | +4.26(+3.73%) |
Jun 02, 2014 | 114.24 | 115.66 | 112.41 | 114.33 | 195,125 | +2.36(+2.11%) |
May 30, 2014 | 112.55 | 112.85 | 111.14 | 111.97 | 189,431 | +0.19(+0.17%) |
May 29, 2014 | 109.84 | 111.97 | 108.84 | 111.78 | 221,681 | +1.55(+1.41%) |
May 28, 2014 | 112.15 | 112.18 | 109.88 | 110.23 | 341,878 | -4.01(-3.51%) |
May 27, 2014 | 115.93 | 117.32 | 114.24 | 114.24 | 145,940 | -2.22(-1.91%) |
May 23, 2014 | 116.86 | 116.46 | 116.46 | 116.46 | 103,960 | -2.85(-2.39%) |
May 22, 2014 | 117.88 | 119.38 | 117.39 | 119.31 | 63,105 | +1.53(+1.30%) |
May 21, 2014 | 118.04 | 119.13 | 117.48 | 117.78 | 155,924 | +2.02(+1.74%) |
May 20, 2014 | 116.83 | 116.90 | 114.15 | 115.77 | 157,413 | -0.65(-0.56%) |
May 19, 2014 | 112.92 | 116.79 | 112.78 | 116.42 | 197,068 | +2.36(+2.07%) |
May 16, 2014 | 113.87 | 114.42 | 112.67 | 114.05 | 285,757 | +0.83(+0.74%) |
May 15, 2014 | 113.54 | 113.90 | 111.46 | 113.22 | 293,489 | -2.76(-2.38%) |
May 14, 2014 | 117.00 | 117.11 | 115.09 | 115.98 | 276,778 | -3.92(-3.27%) |
May 13, 2014 | 120.91 | 121.01 | 119.85 | 119.89 | 85,516 | -3.01(-2.45%) |
May 12, 2014 | 122.21 | 123.74 | 121.89 | 122.91 | 118,033 | +1.39(+1.14%) |
May 09, 2014 | 120.66 | 122.42 | 119.78 | 121.52 | 108,533 | +1.14(+0.94%) |
May 08, 2014 | 118.09 | 120.84 | 116.74 | 120.38 | 248,076 | +1.44(+1.21%) |
May 07, 2014 | 118.22 | 119.34 | 117.34 | 118.94 | 138,513 | +1.30(+1.10%) |
May 06, 2014 | 118.83 | 119.08 | 116.97 | 117.65 | 95,471 | -1.44(-1.21%) |
May 05, 2014 | 116.79 | 119.52 | 116.63 | 119.08 | 205,592 | +1.97(+1.68%) |
May 02, 2014 | 120.66 | 121.49 | 115.72 | 117.11 | 268,644 | -2.57(-2.15%) |