Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 104.36 | 104.80 | 103.67 | 103.71 | 2,031,382 | -1.22(-1.16%) |
Jul 30, 2014 | 104.88 | 105.45 | 104.21 | 104.92 | 1,974,366 | +0.04(+0.04%) |
Jul 29, 2014 | 104.95 | 105.45 | 104.59 | 104.89 | 1,589,217 | -0.23(-0.22%) |
Jul 28, 2014 | 104.21 | 105.44 | 104.09 | 105.11 | 1,330,689 | +0.92(+0.89%) |
Jul 25, 2014 | 105.25 | 105.51 | 103.93 | 104.19 | 1,850,234 | -1.44(-1.37%) |
Jul 24, 2014 | 105.37 | 105.63 | 104.38 | 105.63 | 2,399,403 | +0.55(+0.52%) |
Jul 23, 2014 | 105.66 | 106.50 | 104.05 | 105.08 | 3,037,362 | -0.56(-0.53%) |
Jul 22, 2014 | 104.84 | 106.06 | 104.84 | 105.64 | 2,418,193 | +0.57(+0.54%) |
Jul 21, 2014 | 105.32 | 105.32 | 104.59 | 105.08 | 1,482,201 | -0.38(-0.36%) |
Jul 18, 2014 | 105.00 | 105.61 | 104.63 | 105.46 | 1,405,623 | +0.88(+0.84%) |
Jul 17, 2014 | 104.94 | 105.40 | 104.48 | 104.58 | 1,108,199 | -0.77(-0.73%) |
Jul 16, 2014 | 104.98 | 105.43 | 104.59 | 105.35 | 2,050,497 | +0.36(+0.35%) |
Jul 15, 2014 | 104.48 | 105.06 | 104.11 | 104.99 | 1,881,928 | +0.53(+0.51%) |
Jul 14, 2014 | 104.27 | 104.57 | 103.84 | 104.46 | 1,592,751 | +0.26(+0.25%) |
Jul 11, 2014 | 103.57 | 104.26 | 103.31 | 104.20 | 1,358,488 | +0.47(+0.46%) |
Jul 10, 2014 | 102.68 | 104.29 | 102.68 | 103.73 | 1,665,246 | +0.34(+0.33%) |
Jul 09, 2014 | 102.33 | 103.51 | 101.78 | 103.38 | 2,205,676 | +0.59(+0.57%) |
Jul 08, 2014 | 102.33 | 103.40 | 102.27 | 102.80 | 1,918,993 | +0.14(+0.14%) |
Jul 07, 2014 | 102.44 | 102.86 | 102.23 | 102.65 | 2,148,432 | +0.22(+0.21%) |
Jul 03, 2014 | 102.78 | 102.44 | 102.44 | 102.44 | 1,348,342 | -0.38(-0.37%) |
Jul 02, 2014 | 102.79 | 102.91 | 102.02 | 102.81 | 1,459,889 | -0.09(-0.08%) |
Jul 01, 2014 | 102.89 | 103.29 | 101.93 | 102.90 | 1,772,797 | +0.37(+0.36%) |
Jun 30, 2014 | 102.95 | 102.97 | 102.07 | 102.53 | 2,024,522 | -0.48(-0.47%) |
Jun 27, 2014 | 101.87 | 103.15 | 101.79 | 103.01 | 2,807,571 | +0.78(+0.77%) |
Jun 26, 2014 | 102.61 | 102.65 | 101.81 | 102.23 | 1,853,964 | -0.15(-0.15%) |
Jun 25, 2014 | 102.22 | 102.80 | 102.11 | 102.38 | 1,728,943 | -0.20(-0.20%) |
Jun 24, 2014 | 102.51 | 102.96 | 102.14 | 102.58 | 2,235,364 | -0.18(-0.17%) |
Jun 23, 2014 | 103.08 | 103.63 | 102.56 | 102.76 | 1,918,304 | -0.48(-0.46%) |
Jun 20, 2014 | 103.58 | 103.58 | 102.28 | 103.24 | 3,868,868 | +0.10(+0.10%) |
Jun 19, 2014 | 102.44 | 103.18 | 101.77 | 103.14 | 2,281,766 | +0.47(+0.46%) |
Jun 18, 2014 | 101.34 | 102.77 | 100.80 | 102.67 | 2,236,018 | +1.05(+1.04%) |
Jun 17, 2014 | 100.70 | 101.61 | 100.35 | 101.61 | 2,328,919 | +0.79(+0.78%) |
Jun 16, 2014 | 101.12 | 101.63 | 100.58 | 100.82 | 1,784,445 | -0.39(-0.38%) |
Jun 13, 2014 | 101.11 | 101.38 | 100.24 | 101.21 | 2,544,713 | +0.15(+0.15%) |
Jun 12, 2014 | 101.57 | 101.62 | 100.68 | 101.06 | 2,115,823 | -0.49(-0.49%) |
Jun 11, 2014 | 102.15 | 102.48 | 101.19 | 101.55 | 2,064,154 | -0.61(-0.60%) |
Jun 10, 2014 | 102.80 | 103.17 | 101.95 | 102.16 | 2,878,503 | -2.47(-2.36%) |
Jun 06, 2014 | 104.98 | 105.03 | 104.21 | 104.63 | 2,479,780 | -0.10(-0.09%) |
Jun 05, 2014 | 102.73 | 104.82 | 102.44 | 104.72 | 2,514,695 | +1.89(+1.84%) |
Jun 04, 2014 | 102.23 | 102.97 | 101.77 | 102.83 | 2,193,980 | +0.55(+0.54%) |
Jun 03, 2014 | 102.91 | 102.91 | 102.13 | 102.28 | 1,739,778 | -0.57(-0.56%) |
Jun 02, 2014 | 102.56 | 102.93 | 102.33 | 102.85 | 2,577,124 | +0.21(+0.20%) |
May 30, 2014 | 101.69 | 102.76 | 101.15 | 102.64 | 3,205,788 | +0.72(+0.71%) |
May 29, 2014 | 102.22 | 102.30 | 101.35 | 101.92 | 1,929,441 | -0.14(-0.14%) |
May 28, 2014 | 102.22 | 102.44 | 101.22 | 102.06 | 2,385,524 | -0.35(-0.34%) |
May 27, 2014 | 101.94 | 102.44 | 101.36 | 102.41 | 2,478,882 | +0.75(+0.74%) |
May 23, 2014 | 101.27 | 101.66 | 101.66 | 101.66 | 1,376,397 | +0.31(+0.30%) |
May 22, 2014 | 101.24 | 101.65 | 100.94 | 101.36 | 769,608 | +0.19(+0.19%) |
May 21, 2014 | 102.38 | 102.58 | 101.14 | 101.16 | 1,696,651 | -0.54(-0.53%) |
May 20, 2014 | 101.81 | 102.15 | 101.34 | 101.70 | 1,540,458 | -0.10(-0.10%) |
May 19, 2014 | 101.88 | 102.76 | 101.28 | 101.81 | 1,684,420 | -0.36(-0.35%) |
May 16, 2014 | 101.22 | 102.17 | 101.00 | 102.17 | 1,988,827 | +0.73(+0.71%) |
May 15, 2014 | 100.96 | 101.54 | 100.51 | 101.44 | 2,841,752 | +0.35(+0.35%) |
May 14, 2014 | 100.69 | 101.28 | 100.51 | 101.09 | 2,441,154 | +0.57(+0.57%) |
May 13, 2014 | 101.59 | 102.09 | 100.35 | 100.52 | 2,654,869 | -0.84(-0.83%) |
May 12, 2014 | 101.41 | 101.67 | 101.06 | 101.36 | 1,588,139 | +0.23(+0.23%) |
May 09, 2014 | 101.16 | 101.88 | 100.54 | 101.13 | 1,622,712 | -0.23(-0.23%) |
May 08, 2014 | 101.30 | 101.72 | 101.04 | 101.36 | 2,162,570 | +0.18(+0.18%) |
May 07, 2014 | 100.53 | 101.30 | 100.19 | 101.18 | 2,571,252 | +1.34(+1.34%) |
May 06, 2014 | 99.72 | 100.02 | 99.29 | 99.83 | 1,279,542 | -0.37(-0.37%) |
May 05, 2014 | 99.11 | 100.21 | 99.03 | 100.21 | 1,424,913 | +0.56(+0.57%) |
May 02, 2014 | 99.68 | 100.45 | 99.01 | 99.64 | 2,249,553 | -0.33(-0.33%) |