Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 112.72 | 112.72 | 108.70 | 109.89 | 3,242,135 | -2.51(-2.23%) |
Jul 30, 2014 | 116.75 | 116.75 | 110.71 | 112.40 | 4,184,172 | -6.71(-5.63%) |
Jul 29, 2014 | 121.96 | 122.34 | 118.23 | 119.11 | 1,736,415 | -3.19(-2.60%) |
Jul 28, 2014 | 120.52 | 122.44 | 120.44 | 122.29 | 1,200,561 | +2.22(+1.85%) |
Jul 25, 2014 | 118.64 | 121.26 | 118.64 | 120.07 | 1,457,200 | -4.06(-3.27%) |
Jul 24, 2014 | 124.70 | 125.52 | 123.83 | 124.13 | 1,158,076 | -0.15(-0.12%) |
Jul 23, 2014 | 125.08 | 125.35 | 123.76 | 124.28 | 571,844 | -0.47(-0.37%) |
Jul 22, 2014 | 124.59 | 126.03 | 124.45 | 124.75 | 757,065 | +0.50(+0.41%) |
Jul 21, 2014 | 123.10 | 124.42 | 122.27 | 124.25 | 858,869 | +0.39(+0.32%) |
Jul 18, 2014 | 122.76 | 124.13 | 122.13 | 123.85 | 896,994 | +1.34(+1.09%) |
Jul 17, 2014 | 118.69 | 124.83 | 118.69 | 122.52 | 1,904,696 | +3.49(+2.93%) |
Jul 16, 2014 | 120.48 | 120.48 | 118.96 | 119.03 | 724,477 | -1.13(-0.94%) |
Jul 15, 2014 | 120.02 | 121.10 | 116.98 | 120.16 | 1,048,273 | +0.13(+0.11%) |
Jul 14, 2014 | 119.42 | 120.47 | 119.30 | 120.02 | 1,185,645 | +1.03(+0.86%) |
Jul 11, 2014 | 118.69 | 119.36 | 118.22 | 119.00 | 542,243 | +0.30(+0.25%) |
Jul 10, 2014 | 117.71 | 119.26 | 117.56 | 118.70 | 716,975 | -0.58(-0.49%) |
Jul 09, 2014 | 119.70 | 120.44 | 119.10 | 119.28 | 848,724 | +0.27(+0.23%) |
Jul 08, 2014 | 119.17 | 119.49 | 118.52 | 119.01 | 870,859 | -0.80(-0.67%) |
Jul 07, 2014 | 121.33 | 121.33 | 119.59 | 119.81 | 969,364 | -1.81(-1.49%) |
Jul 03, 2014 | 121.05 | 121.62 | 121.62 | 121.62 | 469,894 | +0.57(+0.47%) |
Jul 02, 2014 | 120.35 | 121.11 | 118.82 | 121.05 | 1,699,666 | +0.29(+0.24%) |
Jul 01, 2014 | 119.76 | 121.33 | 119.50 | 120.76 | 1,465,810 | +1.47(+1.23%) |
Jun 30, 2014 | 118.86 | 120.83 | 118.49 | 119.30 | 1,080,177 | +0.29(+0.24%) |
Jun 27, 2014 | 119.06 | 119.55 | 118.05 | 119.01 | 1,033,744 | -0.36(-0.30%) |
Jun 26, 2014 | 120.35 | 120.37 | 117.87 | 119.37 | 656,898 | -0.81(-0.68%) |
Jun 25, 2014 | 118.36 | 120.36 | 118.36 | 120.18 | 749,268 | +1.75(+1.48%) |
Jun 24, 2014 | 118.43 | 119.30 | 118.39 | 118.43 | 721,703 | -0.23(-0.20%) |
Jun 23, 2014 | 118.59 | 118.99 | 118.06 | 118.66 | 483,273 | +0.16(+0.13%) |
Jun 20, 2014 | 117.55 | 118.57 | 116.88 | 118.50 | 1,241,311 | +0.53(+0.45%) |
Jun 19, 2014 | 116.42 | 118.09 | 116.06 | 117.97 | 686,727 | +1.60(+1.38%) |
Jun 18, 2014 | 114.88 | 116.49 | 114.08 | 116.37 | 820,810 | +1.80(+1.57%) |
Jun 17, 2014 | 114.83 | 115.08 | 114.04 | 114.57 | 920,492 | -0.11(-0.10%) |
Jun 16, 2014 | 116.30 | 116.30 | 114.52 | 114.68 | 1,056,756 | -1.50(-1.29%) |
Jun 13, 2014 | 116.65 | 116.82 | 115.58 | 116.18 | 1,120,447 | -0.54(-0.46%) |
Jun 12, 2014 | 117.91 | 118.22 | 116.44 | 116.72 | 943,319 | -1.54(-1.30%) |
Jun 11, 2014 | 117.94 | 118.52 | 116.79 | 118.26 | 763,772 | +0.33(+0.28%) |
Jun 10, 2014 | 116.43 | 117.94 | 115.76 | 117.94 | 704,941 | +0.15(+0.13%) |
Jun 06, 2014 | 117.04 | 118.13 | 116.83 | 117.79 | 1,207,697 | +1.89(+1.63%) |
Jun 05, 2014 | 116.72 | 116.72 | 115.43 | 115.90 | 1,068,263 | -0.83(-0.71%) |
Jun 04, 2014 | 116.17 | 117.06 | 115.60 | 116.72 | 1,442,766 | +0.78(+0.68%) |
Jun 03, 2014 | 116.42 | 117.12 | 115.42 | 115.94 | 1,525,980 | -0.93(-0.80%) |
Jun 02, 2014 | 116.46 | 117.69 | 116.01 | 116.87 | 1,092,134 | +0.88(+0.76%) |
May 30, 2014 | 116.24 | 116.95 | 114.99 | 116.00 | 1,114,811 | -0.09(-0.08%) |
May 29, 2014 | 116.40 | 116.83 | 115.15 | 116.09 | 872,847 | +0.22(+0.19%) |
May 28, 2014 | 116.64 | 117.42 | 115.76 | 115.87 | 719,869 | -0.87(-0.74%) |
May 27, 2014 | 116.48 | 117.84 | 116.17 | 116.73 | 1,204,664 | +0.71(+0.61%) |
May 23, 2014 | 115.36 | 116.03 | 116.03 | 116.03 | 1,083,678 | +1.21(+1.06%) |
May 22, 2014 | 114.09 | 115.13 | 113.14 | 114.81 | 1,002,023 | +0.73(+0.64%) |
May 21, 2014 | 113.14 | 114.37 | 112.97 | 114.09 | 909,151 | +1.01(+0.89%) |
May 20, 2014 | 112.84 | 113.84 | 111.83 | 113.08 | 1,105,294 | -0.01(-0.01%) |
May 19, 2014 | 110.70 | 113.25 | 110.70 | 113.09 | 1,864,187 | +2.18(+1.97%) |
May 16, 2014 | 111.54 | 112.06 | 110.00 | 110.91 | 1,249,046 | -0.52(-0.47%) |
May 15, 2014 | 111.66 | 112.66 | 109.80 | 111.43 | 1,560,698 | -0.40(-0.36%) |
May 14, 2014 | 113.70 | 113.70 | 111.56 | 111.83 | 1,549,318 | -1.80(-1.58%) |
May 13, 2014 | 115.22 | 115.51 | 113.59 | 113.63 | 1,340,996 | -1.58(-1.37%) |
May 12, 2014 | 112.02 | 115.51 | 112.01 | 115.22 | 1,831,548 | +3.34(+2.98%) |
May 09, 2014 | 108.79 | 111.92 | 108.40 | 111.88 | 1,387,431 | +3.09(+2.85%) |
May 08, 2014 | 110.96 | 111.02 | 108.19 | 108.78 | 2,205,286 | -2.17(-1.96%) |
May 07, 2014 | 102.54 | 111.71 | 100.65 | 110.96 | 4,370,118 | +8.63(+8.43%) |
May 06, 2014 | 102.73 | 103.45 | 102.23 | 102.33 | 3,025,283 | -0.31(-0.30%) |
May 05, 2014 | 101.35 | 103.04 | 100.81 | 102.63 | 2,085,964 | +1.15(+1.13%) |
May 02, 2014 | 102.10 | 102.76 | 101.31 | 101.49 | 1,255,851 | -0.49(-0.48%) |