Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 116.45 | 116.89 | 114.76 | 114.99 | 48,579 | -1.77(-1.52%) |
Jul 30, 2014 | 117.00 | 117.75 | 115.96 | 116.76 | 28,896 | +0.33(+0.28%) |
Jul 29, 2014 | 117.49 | 117.69 | 116.25 | 116.43 | 54,038 | -1.22(-1.04%) |
Jul 28, 2014 | 117.04 | 118.10 | 116.61 | 117.65 | 35,404 | +0.28(+0.24%) |
Jul 25, 2014 | 117.77 | 117.97 | 117.00 | 117.37 | 21,752 | -0.98(-0.83%) |
Jul 24, 2014 | 118.33 | 118.65 | 118.00 | 118.35 | 38,071 | -0.26(-0.22%) |
Jul 23, 2014 | 118.36 | 118.68 | 117.94 | 118.61 | 28,607 | +0.11(+0.09%) |
Jul 22, 2014 | 118.13 | 118.78 | 118.08 | 118.50 | 56,647 | +0.74(+0.63%) |
Jul 21, 2014 | 117.88 | 118.36 | 117.39 | 117.76 | 44,710 | -0.50(-0.42%) |
Jul 18, 2014 | 116.82 | 118.88 | 116.71 | 118.26 | 56,501 | +1.92(+1.65%) |
Jul 17, 2014 | 117.44 | 118.02 | 115.80 | 116.34 | 89,764 | -1.23(-1.05%) |
Jul 16, 2014 | 119.32 | 119.32 | 117.03 | 117.57 | 94,150 | -1.15(-0.97%) |
Jul 15, 2014 | 119.17 | 119.49 | 118.28 | 118.72 | 92,663 | -0.09(-0.08%) |
Jul 14, 2014 | 118.02 | 118.94 | 117.50 | 118.81 | 78,123 | +1.65(+1.41%) |
Jul 11, 2014 | 117.63 | 118.66 | 116.76 | 117.16 | 87,385 | -0.34(-0.29%) |
Jul 10, 2014 | 116.77 | 118.12 | 116.77 | 117.50 | 58,772 | -0.55(-0.47%) |
Jul 09, 2014 | 117.53 | 118.40 | 117.39 | 118.05 | 97,203 | +0.01(+0.01%) |
Jul 08, 2014 | 119.20 | 119.20 | 117.58 | 118.04 | 81,740 | -1.11(-0.93%) |
Jul 07, 2014 | 119.48 | 119.60 | 118.02 | 119.15 | 75,500 | -0.92(-0.77%) |
Jul 03, 2014 | 119.94 | 120.07 | 120.07 | 120.07 | 50,900 | +0.15(+0.13%) |
Jul 02, 2014 | 120.32 | 120.98 | 119.70 | 119.92 | 72,790 | -0.57(-0.47%) |
Jul 01, 2014 | 120.00 | 121.73 | 119.94 | 120.49 | 193,364 | +0.78(+0.65%) |
Jun 30, 2014 | 118.68 | 120.11 | 118.20 | 119.71 | 131,778 | +1.03(+0.87%) |
Jun 27, 2014 | 118.36 | 119.10 | 118.10 | 118.68 | 95,520 | -0.20(-0.17%) |
Jun 26, 2014 | 118.89 | 119.41 | 118.15 | 118.88 | 106,580 | -0.12(-0.10%) |
Jun 25, 2014 | 118.98 | 119.49 | 118.66 | 119.00 | 73,999 | -0.31(-0.26%) |
Jun 24, 2014 | 119.87 | 120.20 | 119.01 | 119.31 | 71,315 | -0.57(-0.48%) |
Jun 23, 2014 | 120.22 | 120.88 | 119.51 | 119.88 | 135,588 | -0.86(-0.71%) |
Jun 20, 2014 | 121.00 | 121.14 | 119.96 | 120.74 | 69,755 | -0.09(-0.07%) |
Jun 19, 2014 | 121.67 | 121.67 | 120.69 | 120.83 | 50,506 | -0.30(-0.25%) |
Jun 18, 2014 | 121.11 | 121.85 | 120.82 | 121.13 | 52,882 | -0.32(-0.26%) |
Jun 17, 2014 | 120.26 | 122.24 | 120.09 | 121.45 | 94,566 | +1.35(+1.12%) |
Jun 16, 2014 | 120.12 | 120.84 | 119.00 | 120.10 | 90,228 | -0.40(-0.33%) |
Jun 13, 2014 | 121.38 | 121.38 | 119.98 | 120.50 | 25,635 | -0.61(-0.50%) |
Jun 12, 2014 | 120.62 | 121.80 | 119.63 | 121.11 | 83,250 | +0.09(+0.07%) |
Jun 11, 2014 | 120.63 | 121.80 | 120.59 | 121.02 | 55,534 | -0.94(-0.77%) |
Jun 10, 2014 | 122.32 | 122.58 | 121.79 | 121.96 | 39,245 | -0.45(-0.37%) |
Jun 06, 2014 | 122.69 | 123.20 | 121.77 | 122.41 | 33,803 | -0.28(-0.23%) |
Jun 05, 2014 | 122.30 | 122.99 | 121.38 | 122.69 | 32,545 | +0.70(+0.57%) |
Jun 04, 2014 | 120.69 | 122.25 | 120.20 | 121.99 | 44,354 | +1.22(+1.01%) |
Jun 03, 2014 | 120.47 | 121.87 | 120.22 | 120.77 | 49,761 | -0.06(-0.05%) |
Jun 02, 2014 | 120.35 | 121.22 | 119.13 | 120.83 | 39,821 | +0.10(+0.08%) |
May 30, 2014 | 121.36 | 122.00 | 120.62 | 120.73 | 51,657 | -0.42(-0.35%) |
May 29, 2014 | 121.36 | 121.99 | 120.28 | 121.15 | 37,162 | -0.16(-0.13%) |
May 28, 2014 | 121.21 | 121.50 | 119.83 | 121.31 | 62,231 | +0.35(+0.29%) |
May 27, 2014 | 120.94 | 121.66 | 119.58 | 120.96 | 56,846 | +0.10(+0.08%) |
May 23, 2014 | 119.39 | 120.86 | 120.86 | 120.86 | 48,300 | -0.19(-0.16%) |
May 22, 2014 | 119.92 | 121.19 | 119.22 | 121.05 | 23,300 | +0.79(+0.66%) |
May 21, 2014 | 121.03 | 121.15 | 119.40 | 120.26 | 65,779 | -0.27(-0.22%) |
May 20, 2014 | 120.67 | 121.11 | 119.43 | 120.53 | 73,565 | -0.54(-0.45%) |
May 19, 2014 | 120.64 | 121.68 | 120.64 | 121.07 | 45,895 | +0.05(+0.04%) |
May 16, 2014 | 121.04 | 121.20 | 119.63 | 121.02 | 38,805 | -0.22(-0.18%) |
May 15, 2014 | 121.32 | 121.73 | 120.49 | 121.24 | 67,840 | -0.78(-0.64%) |
May 14, 2014 | 121.99 | 122.56 | 121.30 | 122.02 | 63,790 | -0.25(-0.20%) |
May 13, 2014 | 122.61 | 122.97 | 121.42 | 122.27 | 51,357 | -0.71(-0.58%) |
May 12, 2014 | 121.82 | 123.50 | 120.81 | 122.98 | 64,386 | +0.58(+0.47%) |
May 09, 2014 | 121.20 | 122.61 | 120.28 | 122.40 | 82,767 | +1.19(+0.98%) |
May 08, 2014 | 120.93 | 123.06 | 120.65 | 121.21 | 89,155 | +0.27(+0.22%) |
May 07, 2014 | 123.33 | 123.80 | 119.06 | 120.94 | 123,197 | -3.25(-2.62%) |
May 06, 2014 | 124.32 | 124.95 | 123.23 | 124.19 | 82,058 | -0.81(-0.65%) |
May 05, 2014 | 123.93 | 125.13 | 123.11 | 125.00 | 57,968 | +0.94(+0.76%) |
May 02, 2014 | 124.26 | 124.96 | 123.75 | 124.06 | 40,674 | +0.07(+0.06%) |