Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 120.13 | 120.28 | 117.88 | 118.10 | 1,404,056 | -2.51(-2.08%) |
Jul 30, 2014 | 120.05 | 121.02 | 119.70 | 120.61 | 741,437 | +0.51(+0.42%) |
Jul 29, 2014 | 120.65 | 120.97 | 119.95 | 120.11 | 604,368 | -0.67(-0.55%) |
Jul 28, 2014 | 119.90 | 121.03 | 119.64 | 120.77 | 679,783 | +1.25(+1.05%) |
Jul 25, 2014 | 120.13 | 120.94 | 119.46 | 119.52 | 704,031 | -1.02(-0.85%) |
Jul 24, 2014 | 120.07 | 120.61 | 119.73 | 120.54 | 1,116,148 | +0.79(+0.66%) |
Jul 23, 2014 | 119.14 | 120.32 | 119.14 | 119.75 | 693,312 | +0.59(+0.50%) |
Jul 22, 2014 | 119.26 | 119.74 | 119.02 | 119.16 | 701,931 | +0.17(+0.14%) |
Jul 21, 2014 | 118.94 | 119.59 | 118.70 | 118.99 | 605,867 | -0.21(-0.18%) |
Jul 18, 2014 | 118.72 | 119.28 | 118.23 | 119.20 | 590,961 | +0.85(+0.71%) |
Jul 17, 2014 | 118.20 | 118.96 | 118.03 | 118.36 | 583,245 | -0.34(-0.29%) |
Jul 16, 2014 | 118.54 | 118.85 | 118.01 | 118.70 | 625,691 | +0.21(+0.17%) |
Jul 15, 2014 | 118.52 | 119.03 | 118.07 | 118.50 | 595,702 | +0.03(+0.02%) |
Jul 14, 2014 | 118.13 | 118.54 | 117.74 | 118.47 | 555,436 | +0.57(+0.48%) |
Jul 11, 2014 | 117.93 | 118.14 | 117.15 | 117.90 | 579,837 | +0.04(+0.03%) |
Jul 10, 2014 | 117.37 | 118.10 | 117.00 | 117.86 | 836,601 | +0.49(+0.42%) |
Jul 09, 2014 | 117.46 | 117.68 | 116.67 | 117.37 | 534,502 | +0.02(+0.02%) |
Jul 08, 2014 | 117.68 | 118.25 | 117.20 | 117.35 | 736,290 | -0.10(-0.09%) |
Jul 07, 2014 | 117.69 | 118.15 | 117.19 | 117.46 | 582,805 | -0.14(-0.12%) |
Jul 03, 2014 | 118.06 | 117.59 | 117.59 | 117.59 | 361,664 | -0.52(-0.44%) |
Jul 02, 2014 | 118.16 | 118.34 | 117.15 | 118.12 | 573,755 | -0.31(-0.26%) |
Jul 01, 2014 | 118.27 | 118.83 | 117.42 | 118.43 | 720,837 | +0.50(+0.43%) |
Jun 30, 2014 | 117.88 | 118.45 | 117.22 | 117.92 | 880,529 | -0.56(-0.48%) |
Jun 27, 2014 | 116.47 | 118.65 | 116.47 | 118.49 | 957,306 | +1.94(+1.67%) |
Jun 26, 2014 | 116.95 | 117.13 | 116.47 | 116.55 | 715,860 | -0.24(-0.21%) |
Jun 25, 2014 | 117.36 | 117.92 | 116.56 | 116.79 | 1,020,819 | -0.86(-0.73%) |
Jun 24, 2014 | 117.68 | 118.40 | 117.43 | 117.65 | 670,391 | -0.23(-0.19%) |
Jun 23, 2014 | 118.47 | 119.05 | 117.79 | 117.88 | 768,792 | -0.58(-0.49%) |
Jun 20, 2014 | 118.19 | 118.63 | 117.52 | 118.45 | 1,478,156 | +0.52(+0.44%) |
Jun 19, 2014 | 117.59 | 118.52 | 117.02 | 117.93 | 807,647 | +0.34(+0.29%) |
Jun 18, 2014 | 116.64 | 117.85 | 116.00 | 117.59 | 902,597 | +0.74(+0.64%) |
Jun 17, 2014 | 115.84 | 116.89 | 115.48 | 116.84 | 669,688 | +0.54(+0.47%) |
Jun 16, 2014 | 116.58 | 117.51 | 116.09 | 116.30 | 695,459 | -0.37(-0.32%) |
Jun 13, 2014 | 116.57 | 117.00 | 115.77 | 116.67 | 808,871 | +0.07(+0.06%) |
Jun 12, 2014 | 117.04 | 117.24 | 116.08 | 116.60 | 661,611 | -0.34(-0.29%) |
Jun 11, 2014 | 116.93 | 117.39 | 116.43 | 116.95 | 941,661 | -0.19(-0.16%) |
Jun 10, 2014 | 116.72 | 117.55 | 116.72 | 117.13 | 971,419 | -0.84(-0.71%) |
Jun 06, 2014 | 119.21 | 119.45 | 117.57 | 117.97 | 620,721 | -1.21(-1.01%) |
Jun 05, 2014 | 117.48 | 119.30 | 117.23 | 119.18 | 850,597 | +1.71(+1.46%) |
Jun 04, 2014 | 116.42 | 117.64 | 116.19 | 117.47 | 1,080,955 | +0.74(+0.63%) |
Jun 03, 2014 | 117.59 | 117.88 | 116.59 | 116.73 | 723,956 | -0.77(-0.65%) |
Jun 02, 2014 | 117.55 | 117.95 | 117.21 | 117.50 | 729,581 | -0.17(-0.14%) |
May 30, 2014 | 116.04 | 117.78 | 116.01 | 117.67 | 1,903,251 | +1.63(+1.41%) |
May 29, 2014 | 116.43 | 116.92 | 115.94 | 116.03 | 1,086,566 | -0.31(-0.26%) |
May 28, 2014 | 117.56 | 117.56 | 116.16 | 116.34 | 951,458 | -1.33(-1.13%) |
May 27, 2014 | 117.19 | 117.74 | 116.99 | 117.67 | 742,971 | +0.70(+0.59%) |
May 23, 2014 | 116.37 | 116.98 | 116.98 | 116.98 | 615,447 | +0.72(+0.62%) |
May 22, 2014 | 116.45 | 116.76 | 115.88 | 116.25 | 322,408 | -0.01(-0.01%) |
May 21, 2014 | 116.64 | 117.07 | 116.12 | 116.26 | 491,546 | -0.33(-0.29%) |
May 20, 2014 | 117.54 | 117.83 | 116.07 | 116.59 | 725,605 | -0.76(-0.65%) |
May 19, 2014 | 117.25 | 117.56 | 116.39 | 117.36 | 651,478 | -0.30(-0.26%) |
May 16, 2014 | 116.22 | 117.73 | 115.78 | 117.66 | 1,174,534 | +1.24(+1.07%) |
May 15, 2014 | 116.91 | 117.28 | 115.32 | 116.42 | 817,503 | -0.75(-0.64%) |
May 14, 2014 | 116.53 | 117.35 | 115.96 | 117.17 | 981,775 | +0.83(+0.72%) |
May 13, 2014 | 117.43 | 118.53 | 114.87 | 116.33 | 1,038,237 | -0.98(-0.84%) |
May 12, 2014 | 117.32 | 117.80 | 116.83 | 117.32 | 826,044 | +0.16(+0.13%) |
May 09, 2014 | 117.04 | 117.92 | 116.45 | 117.16 | 678,352 | +0.09(+0.08%) |
May 08, 2014 | 117.63 | 117.99 | 116.17 | 117.06 | 1,090,635 | -1.16(-0.98%) |
May 07, 2014 | 116.97 | 118.33 | 116.77 | 118.22 | 1,275,294 | +1.60(+1.37%) |
May 06, 2014 | 116.77 | 117.25 | 116.09 | 116.63 | 822,888 | -0.73(-0.62%) |
May 05, 2014 | 116.17 | 117.41 | 116.09 | 117.36 | 1,423,065 | +0.95(+0.82%) |
May 02, 2014 | 117.68 | 117.75 | 115.69 | 116.41 | 1,804,565 | -3.86(-3.21%) |