Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 137.50 | 139.90 | 126.40 | 130.60 | 108,221 | -9.30(-6.65%) |
Jul 30, 2014 | 145.30 | 147.50 | 133.50 | 139.90 | 48,340 | -0.80(-0.57%) |
Jul 29, 2014 | 138.60 | 146.50 | 137.30 | 140.70 | 70,042 | +3.50(+2.55%) |
Jul 28, 2014 | 137.50 | 144.40 | 135.70 | 137.20 | 72,500 | +2.00(+1.48%) |
Jul 25, 2014 | 134.00 | 137.80 | 131.60 | 135.20 | 42,233 | +0.20(+0.15%) |
Jul 24, 2014 | 136.40 | 142.00 | 131.50 | 135.00 | 115,791 | +3.50(+2.66%) |
Jul 23, 2014 | 121.70 | 139.80 | 121.70 | 131.50 | 190,039 | +10.90(+9.04%) |
Jul 22, 2014 | 117.80 | 125.70 | 117.80 | 120.60 | 119,615 | +4.30(+3.70%) |
Jul 21, 2014 | 114.50 | 121.70 | 114.50 | 116.30 | 45,048 | +1.30(+1.13%) |
Jul 18, 2014 | 113.80 | 118.10 | 113.10 | 115.00 | 29,000 | +2.00(+1.77%) |
Jul 17, 2014 | 115.60 | 116.80 | 111.50 | 113.00 | 22,839 | -3.70(-3.17%) |
Jul 16, 2014 | 118.50 | 120.30 | 115.30 | 116.70 | 21,039 | -1.20(-1.02%) |
Jul 15, 2014 | 122.00 | 122.00 | 113.20 | 117.90 | 40,862 | -0.60(-0.51%) |
Jul 14, 2014 | 120.40 | 124.90 | 117.80 | 118.50 | 39,708 | +1.80(+1.54%) |
Jul 11, 2014 | 119.20 | 119.49 | 116.09 | 116.70 | 40,456 | -2.70(-2.26%) |
Jul 10, 2014 | 118.50 | 121.50 | 115.84 | 119.40 | 43,535 | -1.40(-1.16%) |
Jul 09, 2014 | 111.50 | 122.50 | 110.90 | 120.80 | 33,699 | +10.10(+9.12%) |
Jul 08, 2014 | 117.70 | 118.80 | 106.40 | 110.70 | 63,774 | -8.60(-7.21%) |
Jul 07, 2014 | 115.20 | 123.00 | 114.10 | 119.30 | 74,164 | +3.50(+3.02%) |
Jul 03, 2014 | 112.10 | 115.80 | 115.80 | 115.80 | 102,820 | +3.90(+3.49%) |
Jul 02, 2014 | 113.40 | 126.40 | 111.00 | 111.90 | 125,365 | +1.40(+1.27%) |
Jul 01, 2014 | 105.60 | 113.40 | 104.90 | 110.50 | 65,580 | +5.90(+5.64%) |
Jun 30, 2014 | 107.90 | 107.90 | 102.60 | 104.60 | 28,231 | -0.20(-0.19%) |
Jun 27, 2014 | 103.90 | 108.80 | 101.40 | 104.80 | 33,300 | +0.40(+0.38%) |
Jun 26, 2014 | 99.10 | 106.70 | 99.10 | 104.40 | 32,231 | +4.70(+4.71%) |
Jun 25, 2014 | 100.10 | 102.00 | 98.50 | 99.70 | 6,769 | -0.30(-0.30%) |
Jun 24, 2014 | 101.00 | 104.90 | 99.71 | 100.00 | 27,244 | -1.00(-0.99%) |
Jun 23, 2014 | 95.50 | 102.00 | 95.50 | 101.00 | 18,881 | +5.40(+5.65%) |
Jun 20, 2014 | 100.00 | 103.70 | 95.60 | 95.60 | 27,960 | -4.10(-4.11%) |
Jun 19, 2014 | 100.20 | 102.90 | 95.80 | 99.70 | 36,111 | +0.40(+0.40%) |
Jun 18, 2014 | 106.40 | 108.00 | 99.20 | 99.30 | 62,465 | -7.90(-7.37%) |
Jun 17, 2014 | 103.20 | 109.30 | 102.10 | 107.20 | 25,504 | +3.60(+3.47%) |
Jun 16, 2014 | 105.10 | 107.60 | 103.11 | 103.60 | 27,907 | -1.10(-1.05%) |
Jun 13, 2014 | 102.70 | 109.98 | 102.70 | 104.70 | 30,526 | -3.50(-3.23%) |
Jun 12, 2014 | 116.00 | 116.00 | 103.85 | 108.20 | 85,190 | -7.40(-6.40%) |
Jun 11, 2014 | 111.30 | 116.50 | 109.00 | 115.60 | 25,923 | +4.00(+3.58%) |
Jun 10, 2014 | 116.70 | 118.50 | 111.30 | 111.60 | 31,961 | -5.80(-4.94%) |
Jun 06, 2014 | 114.10 | 119.30 | 113.50 | 117.40 | 25,458 | +4.00(+3.53%) |
Jun 05, 2014 | 109.40 | 114.30 | 108.00 | 113.40 | 24,773 | +3.50(+3.18%) |
Jun 04, 2014 | 115.00 | 115.00 | 109.00 | 109.90 | 23,808 | -6.10(-5.26%) |
Jun 03, 2014 | 110.10 | 117.80 | 110.10 | 116.00 | 34,303 | +5.00(+4.50%) |
Jun 02, 2014 | 115.00 | 116.80 | 111.00 | 111.00 | 24,501 | -5.90(-5.05%) |
May 30, 2014 | 127.20 | 127.80 | 115.10 | 116.90 | 48,178 | -7.40(-5.95%) |
May 29, 2014 | 121.90 | 133.00 | 116.70 | 124.30 | 53,018 | +3.00(+2.47%) |
May 28, 2014 | 123.90 | 126.02 | 117.70 | 121.30 | 42,220 | -1.10(-0.90%) |
May 27, 2014 | 125.90 | 127.90 | 120.20 | 122.40 | 14,467 | -3.10(-2.47%) |
May 23, 2014 | 131.80 | 125.50 | 125.50 | 125.50 | 35,700 | +5.10(+4.24%) |
May 22, 2014 | 122.60 | 133.70 | 118.90 | 120.40 | 55,565 | -6.00(-4.75%) |
May 21, 2014 | 108.70 | 126.40 | 108.70 | 126.40 | 80,898 | +18.80(+17.47%) |
May 20, 2014 | 109.90 | 111.00 | 103.20 | 107.60 | 43,115 | +7.10(+7.06%) |
May 19, 2014 | 103.40 | 104.20 | 97.10 | 100.50 | 25,639 | -3.80(-3.64%) |
May 16, 2014 | 103.80 | 105.40 | 101.20 | 104.30 | 7,636 | -0.60(-0.57%) |
May 15, 2014 | 108.20 | 108.20 | 103.50 | 104.90 | 8,346 | -3.50(-3.23%) |
May 14, 2014 | 106.40 | 113.40 | 105.60 | 108.40 | 7,749 | +0.60(+0.56%) |
May 13, 2014 | 101.00 | 109.80 | 101.00 | 107.80 | 42,528 | +8.00(+8.02%) |
May 12, 2014 | 104.50 | 110.80 | 98.20 | 99.80 | 81,400 | -0.60(-0.60%) |
May 09, 2014 | 94.30 | 102.20 | 80.10 | 100.40 | 24,748 | +5.90(+6.24%) |
May 08, 2014 | 97.40 | 99.60 | 94.30 | 94.50 | 17,039 | -3.90(-3.96%) |
May 07, 2014 | 105.60 | 107.10 | 92.90 | 98.40 | 68,582 | -4.60(-4.47%) |
May 06, 2014 | 110.00 | 110.00 | 101.60 | 103.00 | 17,573 | -4.60(-4.28%) |
May 05, 2014 | 106.00 | 109.20 | 105.00 | 107.60 | 6,515 | -0.50(-0.46%) |
May 02, 2014 | 109.70 | 109.70 | 106.00 | 108.10 | 28,613 | +1.30(+1.22%) |