Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 110.55 | 111.64 | 108.93 | 109.02 | 303,843 | -2.40(-2.15%) |
Jul 30, 2014 | 109.98 | 112.24 | 109.22 | 111.42 | 445,500 | +1.50(+1.36%) |
Jul 29, 2014 | 110.42 | 111.42 | 108.63 | 109.92 | 284,153 | -0.18(-0.16%) |
Jul 28, 2014 | 111.50 | 111.50 | 108.54 | 110.10 | 562,325 | -1.46(-1.31%) |
Jul 25, 2014 | 110.92 | 113.46 | 109.75 | 111.56 | 578,416 | -0.13(-0.12%) |
Jul 24, 2014 | 111.46 | 112.91 | 110.92 | 111.69 | 494,885 | +0.56(+0.50%) |
Jul 23, 2014 | 111.70 | 112.69 | 110.89 | 111.13 | 358,455 | -0.46(-0.41%) |
Jul 22, 2014 | 110.74 | 112.49 | 110.74 | 111.59 | 444,660 | +1.15(+1.04%) |
Jul 21, 2014 | 108.20 | 110.55 | 108.20 | 110.44 | 262,836 | +0.06(+0.05%) |
Jul 18, 2014 | 109.31 | 110.81 | 108.62 | 110.38 | 248,003 | +1.59(+1.46%) |
Jul 17, 2014 | 111.21 | 112.03 | 108.75 | 108.79 | 316,411 | -2.54(-2.28%) |
Jul 16, 2014 | 114.10 | 114.74 | 111.19 | 111.33 | 377,106 | -2.11(-1.86%) |
Jul 15, 2014 | 112.01 | 114.07 | 111.38 | 113.44 | 353,660 | +1.30(+1.16%) |
Jul 14, 2014 | 113.87 | 114.32 | 111.49 | 112.14 | 358,195 | -0.38(-0.34%) |
Jul 11, 2014 | 112.82 | 113.14 | 111.55 | 112.52 | 242,132 | -0.47(-0.42%) |
Jul 10, 2014 | 113.04 | 114.00 | 111.00 | 112.99 | 460,195 | -0.06(-0.05%) |
Jul 09, 2014 | 114.04 | 114.54 | 112.84 | 113.05 | 403,512 | -0.45(-0.40%) |
Jul 08, 2014 | 116.32 | 116.32 | 113.12 | 113.50 | 420,032 | -3.35(-2.87%) |
Jul 07, 2014 | 118.77 | 118.81 | 116.59 | 116.85 | 205,664 | -1.85(-1.56%) |
Jul 03, 2014 | 116.92 | 118.70 | 118.70 | 118.70 | 285,000 | +1.92(+1.64%) |
Jul 02, 2014 | 117.49 | 118.42 | 116.45 | 116.78 | 232,775 | -0.97(-0.82%) |
Jul 01, 2014 | 117.25 | 118.77 | 117.01 | 117.75 | 498,506 | +1.13(+0.97%) |
Jun 30, 2014 | 115.78 | 116.83 | 115.33 | 116.62 | 432,489 | +0.66(+0.57%) |
Jun 27, 2014 | 115.89 | 116.87 | 115.26 | 115.96 | 443,564 | +0.06(+0.05%) |
Jun 26, 2014 | 116.45 | 116.45 | 114.27 | 115.90 | 681,339 | -0.56(-0.48%) |
Jun 25, 2014 | 115.87 | 116.79 | 114.81 | 116.46 | 425,334 | +0.56(+0.48%) |
Jun 24, 2014 | 117.53 | 118.86 | 115.71 | 115.90 | 434,985 | -2.19(-1.85%) |
Jun 23, 2014 | 118.77 | 119.76 | 117.55 | 118.09 | 335,226 | -0.91(-0.76%) |
Jun 20, 2014 | 119.21 | 120.07 | 117.61 | 119.00 | 580,510 | +0.66(+0.56%) |
Jun 19, 2014 | 119.79 | 119.79 | 117.82 | 118.34 | 419,279 | -0.97(-0.81%) |
Jun 18, 2014 | 117.92 | 119.65 | 117.26 | 119.31 | 783,064 | +1.65(+1.40%) |
Jun 17, 2014 | 113.12 | 118.04 | 113.04 | 117.66 | 775,966 | +4.46(+3.94%) |
Jun 16, 2014 | 113.40 | 113.91 | 112.47 | 113.20 | 432,783 | -0.29(-0.26%) |
Jun 13, 2014 | 114.32 | 114.99 | 113.08 | 113.49 | 393,548 | -0.55(-0.48%) |
Jun 12, 2014 | 115.05 | 116.01 | 112.03 | 114.04 | 604,624 | +2.09(+1.87%) |
Jun 11, 2014 | 112.89 | 114.18 | 111.33 | 111.95 | 319,216 | -1.76(-1.55%) |
Jun 10, 2014 | 113.00 | 114.12 | 112.42 | 113.71 | 396,629 | +2.40(+2.16%) |
Jun 06, 2014 | 110.28 | 112.03 | 110.28 | 111.31 | 384,264 | +1.26(+1.14%) |
Jun 05, 2014 | 108.16 | 110.71 | 107.26 | 110.05 | 467,821 | +2.16(+2.00%) |
Jun 04, 2014 | 106.83 | 108.16 | 106.13 | 107.89 | 254,362 | +0.95(+0.89%) |
Jun 03, 2014 | 106.36 | 107.49 | 105.79 | 106.94 | 450,210 | +0.44(+0.41%) |
Jun 02, 2014 | 105.67 | 106.67 | 103.80 | 106.50 | 471,982 | +1.05(+1.00%) |
May 30, 2014 | 105.60 | 106.51 | 105.22 | 105.45 | 690,194 | -0.56(-0.53%) |
May 29, 2014 | 106.87 | 107.07 | 105.18 | 106.01 | 656,744 | -0.60(-0.56%) |
May 28, 2014 | 106.98 | 106.98 | 105.44 | 106.61 | 470,814 | -0.62(-0.58%) |
May 27, 2014 | 106.89 | 107.78 | 106.22 | 107.23 | 456,500 | +0.35(+0.33%) |
May 23, 2014 | 106.29 | 106.88 | 106.88 | 106.88 | 376,700 | +0.47(+0.44%) |
May 22, 2014 | 106.80 | 107.53 | 105.90 | 106.41 | 424,926 | -0.04(-0.04%) |
May 21, 2014 | 103.81 | 106.67 | 103.19 | 106.45 | 1,268,760 | +2.64(+2.54%) |
May 20, 2014 | 101.65 | 104.00 | 101.40 | 103.81 | 1,009,533 | +1.64(+1.61%) |
May 19, 2014 | 101.84 | 102.85 | 101.31 | 102.17 | 744,698 | +0.05(+0.05%) |
May 16, 2014 | 102.23 | 102.95 | 101.39 | 102.12 | 572,255 | -0.51(-0.50%) |
May 15, 2014 | 102.35 | 103.58 | 100.30 | 102.63 | 1,613,883 | -0.23(-0.22%) |
May 14, 2014 | 102.28 | 103.95 | 101.78 | 102.86 | 3,602,432 | +0.44(+0.43%) |
May 13, 2014 | 102.92 | 105.09 | 102.26 | 102.42 | 862,247 | -1.50(-1.44%) |
May 12, 2014 | 103.00 | 105.68 | 101.41 | 103.92 | 632,570 | +1.11(+1.08%) |
May 09, 2014 | 102.44 | 103.07 | 101.00 | 102.81 | 366,295 | +0.14(+0.14%) |
May 08, 2014 | 103.00 | 105.27 | 102.50 | 102.67 | 699,109 | -0.81(-0.78%) |
May 07, 2014 | 104.59 | 105.50 | 100.40 | 103.48 | 665,957 | -0.82(-0.79%) |
May 06, 2014 | 106.23 | 106.99 | 103.91 | 104.30 | 507,157 | -2.23(-2.10%) |
May 05, 2014 | 105.86 | 107.52 | 105.13 | 106.53 | 349,145 | -0.19(-0.17%) |
May 02, 2014 | 108.02 | 109.81 | 106.41 | 106.72 | 296,819 | -1.23(-1.14%) |