Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 119.50 | 119.50 | 117.61 | 117.65 | 405,154 | -2.00(-1.67%) |
Jul 30, 2014 | 124.33 | 125.43 | 118.63 | 119.65 | 315,690 | +0.85(+0.72%) |
Jul 29, 2014 | 118.36 | 119.68 | 118.03 | 118.80 | 506,834 | +0.62(+0.52%) |
Jul 28, 2014 | 117.79 | 118.41 | 117.00 | 118.18 | 391,502 | -0.07(-0.06%) |
Jul 25, 2014 | 118.87 | 119.28 | 117.77 | 118.25 | 452,768 | +0.48(+0.41%) |
Jul 24, 2014 | 118.01 | 118.08 | 117.09 | 117.77 | 310,747 | +0.04(+0.03%) |
Jul 23, 2014 | 117.67 | 118.51 | 117.51 | 117.73 | 182,782 | -0.18(-0.15%) |
Jul 22, 2014 | 118.72 | 118.88 | 117.76 | 117.91 | 323,100 | -0.38(-0.32%) |
Jul 21, 2014 | 118.49 | 118.79 | 117.56 | 118.29 | 212,535 | -0.53(-0.45%) |
Jul 18, 2014 | 118.32 | 119.10 | 117.51 | 118.82 | 238,666 | +0.70(+0.59%) |
Jul 17, 2014 | 118.74 | 119.47 | 117.79 | 118.12 | 315,135 | -1.32(-1.11%) |
Jul 16, 2014 | 119.38 | 119.73 | 118.91 | 119.44 | 212,434 | +0.13(+0.11%) |
Jul 15, 2014 | 119.46 | 119.80 | 118.72 | 119.31 | 288,895 | +0.19(+0.16%) |
Jul 14, 2014 | 119.62 | 119.85 | 118.87 | 119.12 | 196,055 | +0.11(+0.09%) |
Jul 11, 2014 | 118.99 | 119.06 | 118.00 | 119.01 | 297,420 | +0.31(+0.26%) |
Jul 10, 2014 | 118.69 | 119.17 | 118.32 | 118.70 | 291,089 | -0.73(-0.61%) |
Jul 09, 2014 | 119.48 | 120.19 | 119.21 | 119.43 | 337,553 | +0.48(+0.40%) |
Jul 08, 2014 | 119.48 | 119.48 | 118.78 | 118.95 | 412,295 | -0.53(-0.44%) |
Jul 07, 2014 | 119.37 | 119.56 | 118.11 | 119.48 | 390,844 | +0.25(+0.21%) |
Jul 03, 2014 | 119.45 | 119.23 | 119.23 | 119.23 | 140,400 | +0.16(+0.13%) |
Jul 02, 2014 | 119.00 | 119.42 | 118.70 | 119.07 | 331,586 | -0.08(-0.07%) |
Jul 01, 2014 | 118.79 | 119.54 | 117.87 | 119.15 | 377,176 | +0.73(+0.62%) |
Jun 30, 2014 | 118.42 | 118.67 | 118.03 | 118.42 | 309,451 | -0.02(-0.02%) |
Jun 27, 2014 | 118.12 | 118.99 | 117.86 | 118.44 | 418,588 | +0.10(+0.08%) |
Jun 26, 2014 | 118.74 | 118.74 | 117.52 | 118.34 | 194,513 | -0.32(-0.27%) |
Jun 25, 2014 | 118.40 | 119.03 | 117.84 | 118.66 | 276,247 | +0.23(+0.19%) |
Jun 24, 2014 | 118.49 | 119.00 | 118.07 | 118.43 | 224,403 | -0.19(-0.16%) |
Jun 23, 2014 | 118.90 | 119.73 | 118.16 | 118.62 | 293,183 | -0.28(-0.24%) |
Jun 20, 2014 | 118.06 | 119.00 | 117.66 | 118.90 | 658,340 | +1.20(+1.02%) |
Jun 19, 2014 | 118.07 | 118.07 | 117.18 | 117.70 | 370,890 | -0.05(-0.04%) |
Jun 18, 2014 | 117.41 | 118.05 | 117.02 | 117.75 | 354,557 | +0.28(+0.24%) |
Jun 17, 2014 | 117.06 | 117.94 | 117.00 | 117.47 | 269,722 | +0.01(+0.01%) |
Jun 16, 2014 | 118.03 | 119.04 | 117.23 | 117.46 | 398,457 | -1.01(-0.85%) |
Jun 13, 2014 | 116.89 | 118.79 | 116.25 | 118.47 | 749,837 | +3.50(+3.04%) |
Jun 12, 2014 | 115.34 | 115.34 | 114.50 | 114.97 | 252,651 | -0.28(-0.24%) |
Jun 11, 2014 | 115.42 | 115.95 | 115.04 | 115.25 | 248,252 | -0.70(-0.60%) |
Jun 10, 2014 | 116.03 | 116.18 | 115.44 | 115.95 | 252,166 | +0.19(+0.16%) |
Jun 06, 2014 | 115.77 | 115.92 | 115.41 | 115.76 | 259,682 | +0.55(+0.48%) |
Jun 05, 2014 | 115.11 | 115.38 | 114.52 | 115.21 | 218,376 | -0.05(-0.04%) |
Jun 04, 2014 | 114.27 | 115.32 | 114.27 | 115.26 | 300,539 | +0.76(+0.66%) |
Jun 03, 2014 | 114.62 | 114.84 | 114.22 | 114.50 | 323,780 | -0.05(-0.04%) |
Jun 02, 2014 | 114.24 | 114.64 | 113.73 | 114.55 | 325,133 | +0.18(+0.16%) |
May 30, 2014 | 113.20 | 114.55 | 112.46 | 114.37 | 870,571 | +1.75(+1.55%) |
May 29, 2014 | 112.91 | 113.12 | 112.15 | 112.62 | 263,900 | -0.08(-0.07%) |
May 28, 2014 | 112.89 | 114.03 | 112.66 | 112.70 | 402,927 | -0.35(-0.31%) |
May 27, 2014 | 112.56 | 113.18 | 112.19 | 113.05 | 307,578 | +0.57(+0.51%) |
May 23, 2014 | 112.50 | 112.48 | 112.48 | 112.48 | 203,300 | +0.26(+0.23%) |
May 22, 2014 | 112.05 | 112.47 | 111.51 | 112.22 | 157,276 | -0.04(-0.04%) |
May 21, 2014 | 112.11 | 112.37 | 111.60 | 112.26 | 227,803 | +0.46(+0.41%) |
May 20, 2014 | 112.63 | 112.74 | 111.53 | 111.80 | 414,467 | -1.17(-1.04%) |
May 19, 2014 | 112.48 | 113.06 | 112.11 | 112.97 | 248,419 | +0.10(+0.09%) |
May 16, 2014 | 112.37 | 113.00 | 111.03 | 112.87 | 457,327 | +0.42(+0.37%) |
May 15, 2014 | 113.15 | 113.64 | 112.07 | 112.45 | 471,336 | -0.90(-0.79%) |
May 14, 2014 | 113.85 | 114.43 | 113.23 | 113.35 | 413,516 | -0.74(-0.65%) |
May 13, 2014 | 114.28 | 114.53 | 113.88 | 114.09 | 543,921 | -0.18(-0.16%) |
May 12, 2014 | 114.40 | 114.90 | 114.00 | 114.27 | 309,321 | +0.37(+0.32%) |
May 09, 2014 | 114.56 | 114.56 | 113.41 | 113.90 | 360,204 | -0.34(-0.30%) |
May 08, 2014 | 114.38 | 114.98 | 113.84 | 114.24 | 225,631 | -0.51(-0.44%) |
May 07, 2014 | 114.79 | 116.69 | 112.91 | 114.75 | 580,466 | -0.18(-0.16%) |
May 06, 2014 | 115.38 | 115.68 | 114.77 | 114.93 | 284,372 | -0.55(-0.48%) |
May 05, 2014 | 114.81 | 115.81 | 114.33 | 115.48 | 431,695 | -0.05(-0.04%) |
May 02, 2014 | 116.49 | 116.50 | 115.25 | 115.53 | 280,092 | -0.46(-0.40%) |