Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 118.80 | 119.03 | 116.81 | 116.85 | 22,913 | -2.74(-2.29%) |
Jul 30, 2014 | 121.95 | 122.40 | 118.84 | 119.58 | 24,228 | -1.95(-1.60%) |
Jul 29, 2014 | 123.40 | 123.65 | 121.45 | 121.53 | 13,836 | -1.24(-1.01%) |
Jul 28, 2014 | 122.94 | 123.36 | 122.47 | 122.78 | 11,181 | +0.12(+0.10%) |
Jul 25, 2014 | 123.44 | 123.73 | 121.95 | 122.65 | 13,519 | -0.50(-0.40%) |
Jul 24, 2014 | 123.98 | 124.27 | 122.65 | 123.15 | 11,902 | -0.41(-0.34%) |
Jul 23, 2014 | 122.65 | 123.98 | 122.03 | 123.56 | 15,786 | +1.04(+0.85%) |
Jul 22, 2014 | 121.74 | 122.74 | 121.74 | 122.53 | 12,232 | +0.95(+0.78%) |
Jul 21, 2014 | 121.82 | 122.36 | 121.28 | 121.58 | 20,297 | -0.04(-0.03%) |
Jul 18, 2014 | 120.83 | 121.82 | 120.79 | 121.62 | 8,177 | +0.67(+0.56%) |
Jul 17, 2014 | 120.87 | 121.82 | 120.25 | 120.94 | 29,309 | +0.28(+0.23%) |
Jul 16, 2014 | 121.08 | 121.35 | 120.37 | 120.66 | 18,567 | +0.17(+0.14%) |
Jul 15, 2014 | 121.49 | 121.49 | 119.88 | 120.50 | 16,115 | -0.87(-0.72%) |
Jul 14, 2014 | 121.45 | 121.70 | 121.02 | 121.37 | 9,222 | +0.17(+0.14%) |
Jul 11, 2014 | 120.29 | 121.41 | 119.63 | 121.20 | 15,216 | +0.62(+0.52%) |
Jul 10, 2014 | 120.04 | 121.28 | 119.83 | 120.58 | 26,773 | +0.50(+0.41%) |
Jul 09, 2014 | 119.75 | 120.37 | 118.75 | 120.08 | 19,784 | +0.25(+0.21%) |
Jul 08, 2014 | 120.50 | 120.99 | 118.80 | 119.83 | 17,802 | -1.24(-1.03%) |
Jul 07, 2014 | 123.07 | 123.11 | 120.37 | 121.08 | 20,929 | -1.62(-1.32%) |
Jul 03, 2014 | 123.65 | 122.69 | 122.69 | 122.69 | 10,563 | -0.70(-0.57%) |
Jul 02, 2014 | 124.19 | 124.35 | 122.86 | 123.40 | 24,897 | -0.75(-0.60%) |
Jul 01, 2014 | 124.39 | 124.39 | 123.73 | 124.14 | 20,017 | +0.08(+0.07%) |
Jun 30, 2014 | 124.35 | 124.39 | 123.23 | 124.06 | 11,963 | +0.08(+0.07%) |
Jun 27, 2014 | 123.86 | 123.98 | 122.98 | 123.98 | 11,106 | +0.33(+0.27%) |
Jun 26, 2014 | 123.15 | 123.73 | 122.82 | 123.65 | 16,702 | +1.08(+0.88%) |
Jun 25, 2014 | 122.11 | 122.74 | 121.49 | 122.57 | 12,202 | +0.46(+0.37%) |
Jun 24, 2014 | 122.69 | 123.11 | 121.38 | 122.11 | 16,700 | -0.17(-0.14%) |
Jun 23, 2014 | 121.95 | 122.90 | 121.80 | 122.28 | 14,256 | +0.83(+0.68%) |
Jun 20, 2014 | 120.41 | 121.82 | 120.29 | 121.45 | 17,797 | +1.28(+1.07%) |
Jun 19, 2014 | 120.25 | 120.50 | 119.13 | 120.17 | 16,475 | +0.12(+0.10%) |
Jun 18, 2014 | 120.08 | 120.62 | 118.63 | 120.05 | 17,385 | -0.20(-0.17%) |
Jun 17, 2014 | 121.99 | 122.24 | 119.79 | 120.25 | 22,025 | -1.49(-1.23%) |
Jun 16, 2014 | 122.11 | 122.11 | 120.70 | 121.74 | 27,566 | -0.37(-0.31%) |
Jun 13, 2014 | 121.62 | 122.11 | 120.85 | 122.11 | 13,285 | +1.08(+0.89%) |
Jun 12, 2014 | 121.45 | 122.27 | 120.87 | 121.04 | 23,650 | -0.83(-0.68%) |
Jun 11, 2014 | 120.87 | 121.86 | 120.87 | 121.86 | 12,145 | +0.66(+0.55%) |
Jun 10, 2014 | 120.91 | 121.37 | 120.75 | 121.20 | 19,809 | +1.57(+1.32%) |
Jun 06, 2014 | 119.50 | 120.21 | 119.50 | 119.63 | 18,200 | +0.12(+0.10%) |
Jun 05, 2014 | 119.75 | 120.10 | 118.44 | 119.50 | 19,234 | -0.70(-0.59%) |
Jun 04, 2014 | 119.58 | 120.25 | 118.55 | 120.21 | 13,829 | +0.79(+0.66%) |
Jun 03, 2014 | 119.63 | 120.21 | 118.71 | 119.42 | 20,271 | +0.08(+0.07%) |
Jun 02, 2014 | 118.38 | 119.71 | 118.17 | 119.34 | 24,716 | +1.45(+1.23%) |
May 30, 2014 | 117.22 | 118.38 | 116.92 | 117.88 | 30,327 | +1.04(+0.89%) |
May 29, 2014 | 116.77 | 117.51 | 116.14 | 116.85 | 43,720 | +0.33(+0.28%) |
May 28, 2014 | 114.86 | 116.52 | 114.73 | 116.52 | 31,618 | +1.66(+1.44%) |
May 27, 2014 | 115.06 | 115.56 | 114.65 | 114.86 | 17,481 | -0.08(-0.07%) |
May 23, 2014 | 115.44 | 114.94 | 114.94 | 114.94 | 11,913 | -0.21(-0.18%) |
May 22, 2014 | 114.65 | 115.27 | 114.65 | 115.15 | 25,329 | +0.50(+0.43%) |
May 21, 2014 | 113.86 | 115.06 | 113.86 | 114.65 | 19,598 | +0.87(+0.77%) |
May 20, 2014 | 113.61 | 113.97 | 113.52 | 113.78 | 15,655 | +0.42(+0.37%) |
May 19, 2014 | 113.77 | 114.18 | 113.24 | 113.36 | 17,212 | -0.20(-0.18%) |
May 16, 2014 | 112.95 | 114.14 | 112.95 | 113.56 | 24,579 | +0.61(+0.54%) |
May 15, 2014 | 114.34 | 114.67 | 112.50 | 112.95 | 29,286 | -1.09(-0.96%) |
May 14, 2014 | 113.69 | 114.22 | 113.40 | 114.04 | 20,197 | +0.23(+0.21%) |
May 13, 2014 | 114.79 | 114.89 | 113.36 | 113.81 | 20,025 | -1.23(-1.06%) |
May 12, 2014 | 114.42 | 115.24 | 114.26 | 115.03 | 14,946 | +0.53(+0.46%) |
May 09, 2014 | 114.83 | 115.28 | 114.05 | 114.50 | 15,271 | -0.73(-0.64%) |
May 08, 2014 | 115.65 | 115.73 | 114.09 | 115.24 | 25,321 | -0.61(-0.53%) |
May 07, 2014 | 114.62 | 116.01 | 114.22 | 115.85 | 19,759 | +1.18(+1.03%) |
May 06, 2014 | 112.38 | 115.32 | 112.32 | 114.67 | 64,257 | +2.08(+1.85%) |
May 05, 2014 | 112.38 | 112.75 | 111.56 | 112.58 | 23,303 | -0.12(-0.11%) |
May 02, 2014 | 111.07 | 112.95 | 110.87 | 112.71 | 37,161 | +0.94(+0.84%) |