Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 105.95 | 106.03 | 104.36 | 104.56 | 1,703,380 | -2.19(-2.05%) |
Jul 30, 2014 | 107.79 | 107.92 | 106.29 | 106.75 | 1,211,776 | -0.44(-0.41%) |
Jul 29, 2014 | 108.20 | 108.55 | 107.06 | 107.19 | 1,250,422 | -1.20(-1.11%) |
Jul 28, 2014 | 108.55 | 108.96 | 107.60 | 108.39 | 1,487,776 | +0.19(+0.18%) |
Jul 25, 2014 | 108.07 | 108.84 | 108.02 | 108.20 | 1,122,571 | -0.31(-0.28%) |
Jul 24, 2014 | 107.73 | 108.82 | 106.89 | 108.51 | 1,410,139 | +1.11(+1.03%) |
Jul 23, 2014 | 106.00 | 108.55 | 105.97 | 107.39 | 1,283,641 | +0.07(+0.06%) |
Jul 22, 2014 | 106.47 | 107.73 | 106.21 | 107.33 | 1,450,444 | +1.20(+1.13%) |
Jul 21, 2014 | 104.96 | 106.28 | 104.66 | 106.13 | 1,505,134 | +1.06(+1.01%) |
Jul 18, 2014 | 104.33 | 105.52 | 104.16 | 105.07 | 828,746 | +1.11(+1.07%) |
Jul 17, 2014 | 103.84 | 105.18 | 103.78 | 103.96 | 946,637 | -0.53(-0.51%) |
Jul 16, 2014 | 104.71 | 104.88 | 104.06 | 104.49 | 928,519 | +0.03(+0.03%) |
Jul 15, 2014 | 104.07 | 105.03 | 103.86 | 104.46 | 1,236,492 | +0.69(+0.66%) |
Jul 14, 2014 | 103.12 | 104.08 | 102.98 | 103.77 | 1,092,753 | +0.57(+0.55%) |
Jul 11, 2014 | 101.97 | 103.40 | 101.45 | 103.20 | 855,632 | +1.48(+1.46%) |
Jul 10, 2014 | 100.29 | 102.39 | 100.29 | 101.72 | 947,941 | +0.10(+0.10%) |
Jul 09, 2014 | 101.61 | 101.96 | 101.08 | 101.62 | 814,259 | +0.38(+0.38%) |
Jul 08, 2014 | 101.68 | 102.15 | 100.74 | 101.24 | 1,177,680 | -0.64(-0.63%) |
Jul 07, 2014 | 102.64 | 102.64 | 101.69 | 101.88 | 854,668 | -0.92(-0.89%) |
Jul 03, 2014 | 101.98 | 102.80 | 102.80 | 102.80 | 639,448 | +1.23(+1.21%) |
Jul 02, 2014 | 101.80 | 102.47 | 101.40 | 101.57 | 1,167,334 | -0.59(-0.57%) |
Jul 01, 2014 | 101.22 | 102.85 | 100.34 | 102.15 | 1,478,780 | +0.68(+0.67%) |
Jun 30, 2014 | 102.73 | 102.75 | 101.27 | 101.47 | 1,106,936 | -0.88(-0.86%) |
Jun 27, 2014 | 101.94 | 102.42 | 101.73 | 102.36 | 1,052,097 | +0.23(+0.22%) |
Jun 26, 2014 | 102.47 | 102.47 | 101.40 | 102.13 | 723,508 | -0.25(-0.25%) |
Jun 25, 2014 | 102.23 | 102.62 | 101.92 | 102.38 | 851,819 | +0.08(+0.08%) |
Jun 24, 2014 | 103.45 | 103.96 | 102.26 | 102.30 | 934,666 | -1.64(-1.58%) |
Jun 23, 2014 | 104.83 | 104.83 | 103.64 | 103.93 | 826,493 | -0.78(-0.74%) |
Jun 20, 2014 | 104.43 | 105.27 | 104.04 | 104.71 | 1,911,006 | +0.95(+0.92%) |
Jun 19, 2014 | 103.10 | 104.22 | 102.79 | 103.76 | 1,172,679 | +0.75(+0.73%) |
Jun 18, 2014 | 102.64 | 103.21 | 101.92 | 103.01 | 987,026 | +0.30(+0.29%) |
Jun 17, 2014 | 102.97 | 103.35 | 102.20 | 102.71 | 881,598 | -0.40(-0.39%) |
Jun 16, 2014 | 102.09 | 103.60 | 102.09 | 103.11 | 1,305,613 | +0.65(+0.63%) |
Jun 13, 2014 | 101.75 | 102.99 | 101.49 | 102.47 | 1,152,411 | +1.08(+1.06%) |
Jun 12, 2014 | 103.26 | 103.48 | 101.19 | 101.39 | 1,832,852 | -2.30(-2.22%) |
Jun 11, 2014 | 104.31 | 104.72 | 103.65 | 103.69 | 1,147,674 | -1.28(-1.22%) |
Jun 10, 2014 | 105.19 | 105.21 | 104.36 | 104.97 | 1,113,651 | -0.21(-0.20%) |
Jun 06, 2014 | 105.10 | 105.66 | 104.87 | 105.18 | 1,173,320 | +0.27(+0.26%) |
Jun 05, 2014 | 103.65 | 105.04 | 103.49 | 104.91 | 1,445,723 | +1.20(+1.16%) |
Jun 04, 2014 | 103.06 | 103.81 | 102.57 | 103.70 | 1,463,028 | +0.65(+0.63%) |
Jun 03, 2014 | 102.76 | 103.57 | 102.19 | 103.05 | 2,069,186 | -0.40(-0.38%) |
Jun 02, 2014 | 102.91 | 103.72 | 102.31 | 103.45 | 1,116,220 | +0.35(+0.34%) |
May 30, 2014 | 101.66 | 103.31 | 101.53 | 103.10 | 1,371,121 | +1.15(+1.12%) |
May 29, 2014 | 101.49 | 102.05 | 101.13 | 101.96 | 1,613,692 | +0.53(+0.53%) |
May 28, 2014 | 101.56 | 102.55 | 101.11 | 101.42 | 1,642,521 | +0.08(+0.08%) |
May 27, 2014 | 101.15 | 101.47 | 100.53 | 101.34 | 1,124,189 | +0.13(+0.13%) |
May 23, 2014 | 100.20 | 101.21 | 101.21 | 101.21 | 1,148,354 | +1.19(+1.19%) |
May 22, 2014 | 99.74 | 100.26 | 99.52 | 100.02 | 632,969 | +0.29(+0.29%) |
May 21, 2014 | 99.42 | 100.34 | 99.42 | 99.73 | 1,396,642 | +0.49(+0.49%) |
May 20, 2014 | 100.39 | 100.84 | 99.09 | 99.24 | 1,176,229 | -1.69(-1.67%) |
May 19, 2014 | 100.55 | 101.02 | 99.82 | 100.92 | 1,296,076 | +0.67(+0.67%) |
May 16, 2014 | 100.53 | 100.75 | 99.76 | 100.25 | 1,747,114 | -0.26(-0.26%) |
May 15, 2014 | 102.61 | 102.69 | 100.41 | 100.51 | 1,279,606 | -2.15(-2.10%) |
May 14, 2014 | 103.86 | 103.86 | 102.58 | 102.66 | 748,669 | -1.12(-1.08%) |
May 13, 2014 | 103.38 | 104.13 | 103.07 | 103.78 | 1,077,269 | +0.53(+0.51%) |
May 12, 2014 | 102.38 | 103.47 | 102.35 | 103.25 | 1,056,734 | +1.16(+1.14%) |
May 09, 2014 | 102.04 | 102.14 | 101.32 | 102.09 | 820,270 | -0.14(-0.14%) |
May 08, 2014 | 102.04 | 102.81 | 101.77 | 102.23 | 1,123,245 | +0.26(+0.26%) |
May 07, 2014 | 101.26 | 102.10 | 100.64 | 101.97 | 1,066,753 | +1.10(+1.09%) |
May 06, 2014 | 101.58 | 101.88 | 100.81 | 100.88 | 822,955 | -1.12(-1.10%) |
May 05, 2014 | 101.52 | 102.41 | 101.21 | 102.00 | 1,261,011 | +0.18(+0.18%) |
May 02, 2014 | 101.52 | 102.31 | 101.19 | 101.81 | 962,194 | +0.10(+0.10%) |