Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 107.83 | 108.35 | 106.00 | 106.06 | 2,758,706 | -2.71(-2.49%) |
Jul 30, 2014 | 109.71 | 109.94 | 107.86 | 108.77 | 2,915,863 | -0.57(-0.52%) |
Jul 29, 2014 | 110.78 | 111.96 | 109.32 | 109.34 | 2,599,066 | -1.26(-1.14%) |
Jul 28, 2014 | 112.62 | 113.06 | 109.83 | 110.59 | 5,199,654 | -3.65(-3.20%) |
Jul 25, 2014 | 114.35 | 115.16 | 113.00 | 114.25 | 2,918,003 | -0.50(-0.43%) |
Jul 24, 2014 | 116.52 | 117.21 | 114.54 | 114.74 | 2,513,240 | -1.89(-1.62%) |
Jul 23, 2014 | 117.20 | 117.51 | 116.05 | 116.64 | 855,386 | -0.55(-0.47%) |
Jul 22, 2014 | 117.14 | 117.96 | 116.95 | 117.18 | 992,267 | +0.77(+0.66%) |
Jul 21, 2014 | 115.60 | 116.49 | 115.40 | 116.42 | 1,069,899 | +0.20(+0.17%) |
Jul 18, 2014 | 115.72 | 116.45 | 115.26 | 116.22 | 879,668 | +0.91(+0.79%) |
Jul 17, 2014 | 116.43 | 117.63 | 115.14 | 115.31 | 1,295,102 | -2.02(-1.72%) |
Jul 16, 2014 | 116.24 | 117.61 | 115.56 | 117.33 | 1,205,161 | +1.76(+1.52%) |
Jul 15, 2014 | 116.33 | 117.24 | 115.07 | 115.57 | 1,779,126 | -0.51(-0.44%) |
Jul 14, 2014 | 116.96 | 117.32 | 115.91 | 116.08 | 1,347,048 | +0.25(+0.22%) |
Jul 11, 2014 | 116.07 | 116.40 | 115.08 | 115.83 | 1,769,606 | +0.17(+0.15%) |
Jul 10, 2014 | 116.39 | 116.51 | 115.27 | 115.66 | 2,071,678 | -1.88(-1.60%) |
Jul 09, 2014 | 118.15 | 118.56 | 117.41 | 117.53 | 1,713,507 | -1.13(-0.96%) |
Jul 08, 2014 | 118.51 | 119.79 | 117.51 | 118.67 | 2,278,075 | -0.04(-0.03%) |
Jul 07, 2014 | 119.22 | 119.72 | 118.24 | 118.71 | 1,484,097 | -1.32(-1.10%) |
Jul 03, 2014 | 118.87 | 120.03 | 120.03 | 120.03 | 1,379,048 | +2.86(+2.44%) |
Jul 02, 2014 | 117.75 | 118.51 | 116.60 | 117.17 | 1,521,949 | -0.27(-0.23%) |
Jul 01, 2014 | 116.70 | 118.62 | 116.66 | 117.44 | 1,905,671 | +0.05(+0.04%) |
Jun 30, 2014 | 117.67 | 118.21 | 117.06 | 117.40 | 1,388,070 | -0.27(-0.23%) |
Jun 27, 2014 | 117.93 | 118.25 | 117.28 | 117.67 | 1,924,541 | -0.28(-0.24%) |
Jun 26, 2014 | 117.92 | 118.62 | 117.22 | 117.95 | 1,459,470 | -1.60(-1.34%) |
Jun 25, 2014 | 118.79 | 119.78 | 118.74 | 119.55 | 873,298 | +0.50(+0.42%) |
Jun 24, 2014 | 119.62 | 121.20 | 118.88 | 119.05 | 1,059,792 | -0.78(-0.65%) |
Jun 23, 2014 | 121.11 | 121.16 | 119.74 | 119.83 | 1,026,532 | -0.81(-0.67%) |
Jun 20, 2014 | 119.87 | 120.85 | 119.48 | 120.64 | 1,609,967 | +1.18(+0.99%) |
Jun 19, 2014 | 119.08 | 119.51 | 118.07 | 119.46 | 2,221,564 | +0.14(+0.12%) |
Jun 18, 2014 | 118.89 | 119.49 | 117.94 | 119.31 | 963,889 | +0.66(+0.56%) |
Jun 17, 2014 | 119.06 | 119.58 | 118.46 | 118.65 | 944,708 | -0.55(-0.47%) |
Jun 16, 2014 | 118.70 | 119.47 | 117.99 | 119.21 | 1,011,757 | +0.49(+0.41%) |
Jun 13, 2014 | 117.96 | 119.34 | 117.74 | 118.72 | 1,480,510 | +0.96(+0.81%) |
Jun 12, 2014 | 119.97 | 120.49 | 117.34 | 117.76 | 1,855,436 | -2.83(-2.35%) |
Jun 11, 2014 | 121.37 | 121.81 | 120.23 | 120.59 | 1,152,692 | -1.57(-1.28%) |
Jun 10, 2014 | 121.68 | 122.38 | 121.09 | 122.16 | 1,078,855 | +1.13(+0.94%) |
Jun 06, 2014 | 118.89 | 121.08 | 118.71 | 121.03 | 1,511,324 | +2.14(+1.80%) |
Jun 05, 2014 | 117.40 | 119.13 | 116.67 | 118.89 | 1,372,246 | +1.88(+1.61%) |
Jun 04, 2014 | 116.70 | 117.59 | 116.31 | 117.01 | 972,389 | +0.19(+0.16%) |
Jun 03, 2014 | 116.07 | 117.07 | 115.48 | 116.82 | 1,106,202 | +0.18(+0.16%) |
Jun 02, 2014 | 116.76 | 116.86 | 115.43 | 116.64 | 747,176 | +0.27(+0.24%) |
May 30, 2014 | 115.89 | 116.60 | 115.50 | 116.36 | 1,101,980 | +0.31(+0.27%) |
May 29, 2014 | 115.97 | 116.64 | 115.30 | 116.05 | 666,975 | +0.22(+0.19%) |
May 28, 2014 | 116.11 | 117.36 | 115.76 | 115.83 | 966,626 | +0.11(+0.10%) |
May 27, 2014 | 115.03 | 116.87 | 114.72 | 115.72 | 1,559,604 | +1.54(+1.35%) |
May 23, 2014 | 112.83 | 114.17 | 114.17 | 114.17 | 871,088 | +0.90(+0.80%) |
May 22, 2014 | 112.89 | 114.06 | 112.84 | 113.27 | 609,546 | -0.10(-0.09%) |
May 21, 2014 | 112.52 | 113.39 | 111.90 | 113.36 | 956,263 | +1.57(+1.41%) |
May 20, 2014 | 113.60 | 113.77 | 111.38 | 111.79 | 1,418,694 | -1.93(-1.70%) |
May 19, 2014 | 112.97 | 114.33 | 112.97 | 113.72 | 931,177 | +0.29(+0.25%) |
May 16, 2014 | 113.65 | 113.65 | 111.90 | 113.44 | 1,118,496 | +0.06(+0.05%) |
May 15, 2014 | 114.79 | 114.84 | 112.23 | 113.38 | 1,606,763 | -1.56(-1.36%) |
May 14, 2014 | 116.34 | 116.65 | 114.85 | 114.94 | 885,327 | -1.31(-1.13%) |
May 13, 2014 | 116.17 | 117.34 | 115.79 | 116.25 | 1,191,666 | +0.08(+0.07%) |
May 12, 2014 | 114.04 | 116.29 | 114.04 | 116.17 | 1,182,415 | +2.56(+2.25%) |
May 09, 2014 | 114.29 | 114.29 | 112.77 | 113.60 | 1,060,342 | -0.92(-0.81%) |
May 08, 2014 | 113.33 | 115.22 | 112.92 | 114.53 | 1,816,937 | +1.21(+1.07%) |
May 07, 2014 | 112.90 | 113.84 | 112.26 | 113.32 | 2,093,831 | +0.87(+0.77%) |
May 06, 2014 | 113.46 | 114.44 | 112.04 | 112.44 | 1,741,218 | -1.42(-1.25%) |
May 05, 2014 | 113.67 | 114.29 | 112.78 | 113.87 | 1,278,826 | -0.45(-0.39%) |
May 02, 2014 | 114.58 | 115.73 | 114.01 | 114.32 | 1,455,304 | -0.45(-0.40%) |