Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 131.13 | 131.22 | 128.56 | 128.66 | 1,067,874 | -2.94(-2.24%) |
Jul 30, 2014 | 132.79 | 133.06 | 131.29 | 131.60 | 686,055 | -0.64(-0.48%) |
Jul 29, 2014 | 131.98 | 132.60 | 130.93 | 132.25 | 518,271 | +0.68(+0.52%) |
Jul 28, 2014 | 132.72 | 133.05 | 131.06 | 131.56 | 799,235 | -0.98(-0.74%) |
Jul 25, 2014 | 134.22 | 134.22 | 132.38 | 132.55 | 470,603 | -1.78(-1.32%) |
Jul 24, 2014 | 134.46 | 134.62 | 132.97 | 134.32 | 941,090 | -0.18(-0.13%) |
Jul 23, 2014 | 133.31 | 134.71 | 132.73 | 134.50 | 1,375,949 | +1.67(+1.26%) |
Jul 22, 2014 | 130.13 | 133.22 | 129.84 | 132.84 | 1,514,528 | +3.63(+2.81%) |
Jul 21, 2014 | 132.07 | 132.24 | 128.92 | 129.21 | 1,179,423 | -3.18(-2.40%) |
Jul 18, 2014 | 129.99 | 132.48 | 128.71 | 132.39 | 935,797 | +2.52(+1.94%) |
Jul 17, 2014 | 132.67 | 133.03 | 129.51 | 129.87 | 1,401,294 | -2.99(-2.25%) |
Jul 16, 2014 | 132.04 | 132.91 | 130.48 | 132.85 | 1,438,504 | +1.63(+1.25%) |
Jul 15, 2014 | 133.62 | 134.72 | 130.45 | 131.22 | 3,169,756 | -4.63(-3.41%) |
Jul 14, 2014 | 125.82 | 137.39 | 123.28 | 135.85 | 9,510,106 | +10.86(+8.69%) |
Jul 11, 2014 | 124.43 | 125.55 | 122.70 | 124.99 | 1,539,442 | -0.96(-0.76%) |
Jul 10, 2014 | 124.84 | 126.23 | 123.58 | 125.94 | 1,105,125 | -0.67(-0.53%) |
Jul 09, 2014 | 127.81 | 128.10 | 125.88 | 126.62 | 1,747,017 | -0.67(-0.52%) |
Jul 08, 2014 | 129.78 | 130.02 | 125.47 | 127.29 | 1,517,684 | -1.98(-1.53%) |
Jul 07, 2014 | 131.35 | 133.13 | 128.65 | 129.26 | 1,801,898 | -1.85(-1.41%) |
Jul 03, 2014 | 130.78 | 131.11 | 131.11 | 131.11 | 1,299,713 | +0.00(+0.00%) |
Jul 02, 2014 | 129.02 | 131.46 | 127.30 | 131.11 | 1,882,754 | +2.47(+1.92%) |
Jul 01, 2014 | 125.16 | 128.91 | 124.91 | 128.64 | 1,602,048 | +3.98(+3.20%) |
Jun 30, 2014 | 124.09 | 125.44 | 124.02 | 124.65 | 1,384,440 | -0.18(-0.14%) |
Jun 27, 2014 | 126.76 | 127.30 | 124.57 | 124.83 | 2,911,827 | -2.51(-1.97%) |
Jun 26, 2014 | 126.81 | 127.43 | 125.77 | 127.34 | 1,516,448 | +0.82(+0.65%) |
Jun 25, 2014 | 123.78 | 126.58 | 123.78 | 126.52 | 1,150,641 | +2.52(+2.03%) |
Jun 24, 2014 | 123.81 | 124.44 | 123.30 | 124.00 | 889,267 | +0.60(+0.48%) |
Jun 23, 2014 | 123.51 | 123.73 | 122.52 | 123.40 | 652,878 | +0.33(+0.27%) |
Jun 20, 2014 | 121.37 | 123.20 | 121.37 | 123.07 | 1,572,286 | +1.75(+1.44%) |
Jun 19, 2014 | 122.80 | 122.81 | 120.88 | 121.32 | 1,455,023 | -1.51(-1.23%) |
Jun 18, 2014 | 121.03 | 122.86 | 120.93 | 122.82 | 1,278,257 | +1.81(+1.50%) |
Jun 17, 2014 | 121.14 | 121.44 | 120.27 | 121.01 | 587,216 | -0.15(-0.13%) |
Jun 16, 2014 | 119.91 | 121.67 | 119.83 | 121.16 | 1,018,894 | +1.10(+0.92%) |
Jun 13, 2014 | 122.02 | 122.02 | 119.73 | 120.06 | 1,022,128 | -1.96(-1.60%) |
Jun 12, 2014 | 121.20 | 122.79 | 120.60 | 122.02 | 1,954,648 | +1.29(+1.07%) |
Jun 11, 2014 | 118.91 | 120.80 | 118.46 | 120.73 | 913,114 | +1.51(+1.26%) |
Jun 10, 2014 | 119.84 | 120.40 | 118.87 | 119.22 | 1,103,153 | +0.39(+0.33%) |
Jun 06, 2014 | 119.62 | 119.62 | 118.20 | 118.83 | 771,634 | -0.33(-0.28%) |
Jun 05, 2014 | 117.38 | 119.91 | 116.52 | 119.16 | 1,842,355 | +2.40(+2.05%) |
Jun 04, 2014 | 117.13 | 117.74 | 116.46 | 116.77 | 1,603,977 | -0.83(-0.71%) |
Jun 03, 2014 | 118.05 | 118.62 | 116.87 | 117.60 | 1,094,052 | -0.98(-0.83%) |
Jun 02, 2014 | 118.66 | 119.58 | 118.22 | 118.58 | 1,006,857 | +0.39(+0.33%) |
May 30, 2014 | 118.16 | 118.85 | 117.56 | 118.19 | 1,172,038 | -0.51(-0.43%) |
May 29, 2014 | 117.44 | 119.46 | 117.17 | 118.70 | 1,094,274 | +1.78(+1.52%) |
May 28, 2014 | 115.76 | 117.30 | 115.36 | 116.92 | 2,375,459 | +0.75(+0.65%) |
May 27, 2014 | 119.62 | 119.73 | 116.11 | 116.17 | 1,409,486 | -2.39(-2.01%) |
May 23, 2014 | 117.33 | 118.56 | 118.56 | 118.56 | 2,015,111 | +1.85(+1.58%) |
May 22, 2014 | 113.72 | 117.14 | 113.60 | 116.71 | 841,149 | +2.85(+2.50%) |
May 21, 2014 | 114.04 | 114.41 | 113.36 | 113.86 | 1,464,559 | +0.20(+0.18%) |
May 20, 2014 | 113.97 | 114.09 | 112.68 | 113.66 | 1,265,909 | -0.23(-0.20%) |
May 19, 2014 | 113.66 | 114.71 | 113.09 | 113.89 | 1,396,354 | +0.32(+0.28%) |
May 16, 2014 | 113.48 | 113.68 | 112.08 | 113.57 | 2,116,833 | +0.37(+0.33%) |
May 15, 2014 | 112.68 | 113.32 | 111.35 | 113.20 | 1,744,482 | +0.95(+0.85%) |
May 14, 2014 | 112.30 | 113.01 | 112.01 | 112.25 | 1,406,727 | -0.04(-0.04%) |
May 13, 2014 | 112.36 | 112.82 | 111.81 | 112.30 | 1,372,329 | +0.42(+0.37%) |
May 12, 2014 | 111.65 | 113.33 | 111.49 | 111.88 | 1,730,356 | +1.12(+1.01%) |
May 09, 2014 | 107.96 | 110.88 | 107.62 | 110.75 | 2,447,343 | +2.26(+2.08%) |
May 08, 2014 | 111.64 | 112.68 | 107.22 | 108.50 | 3,736,689 | -3.15(-2.82%) |
May 07, 2014 | 114.92 | 115.87 | 110.47 | 111.64 | 5,368,209 | -10.64(-8.70%) |
May 06, 2014 | 123.98 | 124.77 | 122.28 | 122.28 | 1,062,238 | -2.40(-1.93%) |
May 05, 2014 | 123.33 | 125.13 | 122.47 | 124.69 | 850,913 | +0.44(+0.36%) |
May 02, 2014 | 124.20 | 125.15 | 123.72 | 124.24 | 579,957 | -0.63(-0.51%) |