Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 110.60 | 111.46 | 109.62 | 110.30 | 507,296 | -1.20(-1.08%) |
Jul 30, 2014 | 112.52 | 113.10 | 111.23 | 111.50 | 533,273 | -0.93(-0.83%) |
Jul 29, 2014 | 112.89 | 113.31 | 112.16 | 112.43 | 222,527 | -0.34(-0.30%) |
Jul 28, 2014 | 113.93 | 113.93 | 112.21 | 112.78 | 225,416 | -0.99(-0.87%) |
Jul 25, 2014 | 113.31 | 114.12 | 112.96 | 113.77 | 303,773 | -0.01(-0.01%) |
Jul 24, 2014 | 114.06 | 114.98 | 113.40 | 113.78 | 294,628 | -0.19(-0.17%) |
Jul 23, 2014 | 112.29 | 114.18 | 112.08 | 113.98 | 396,122 | +1.57(+1.39%) |
Jul 22, 2014 | 112.67 | 113.35 | 112.02 | 112.41 | 536,789 | -0.22(-0.19%) |
Jul 21, 2014 | 112.02 | 112.89 | 111.78 | 112.63 | 128,578 | +0.03(+0.03%) |
Jul 18, 2014 | 111.69 | 113.65 | 111.69 | 112.60 | 378,009 | +1.40(+1.26%) |
Jul 17, 2014 | 109.76 | 112.16 | 109.54 | 111.19 | 563,625 | +0.87(+0.79%) |
Jul 16, 2014 | 110.96 | 112.08 | 110.09 | 110.32 | 362,175 | -0.26(-0.24%) |
Jul 15, 2014 | 111.25 | 112.12 | 109.89 | 110.58 | 518,109 | -1.75(-1.56%) |
Jul 14, 2014 | 112.45 | 113.08 | 111.76 | 112.34 | 403,072 | +0.49(+0.44%) |
Jul 11, 2014 | 112.45 | 113.10 | 111.37 | 111.84 | 566,789 | -0.62(-0.55%) |
Jul 10, 2014 | 114.14 | 114.54 | 112.32 | 112.46 | 391,884 | -2.65(-2.31%) |
Jul 09, 2014 | 117.12 | 117.73 | 114.14 | 115.12 | 289,205 | -1.71(-1.46%) |
Jul 08, 2014 | 117.00 | 117.60 | 116.59 | 116.83 | 316,254 | -0.10(-0.08%) |
Jul 07, 2014 | 116.03 | 117.15 | 115.45 | 116.92 | 292,733 | +0.22(+0.19%) |
Jul 03, 2014 | 116.80 | 116.70 | 116.70 | 116.70 | 212,559 | -0.20(-0.17%) |
Jul 02, 2014 | 116.88 | 117.58 | 116.24 | 116.90 | 473,983 | -0.23(-0.20%) |
Jul 01, 2014 | 115.93 | 117.25 | 115.93 | 117.13 | 301,477 | +1.20(+1.04%) |
Jun 30, 2014 | 116.71 | 117.07 | 115.45 | 115.93 | 251,300 | -0.55(-0.47%) |
Jun 27, 2014 | 116.89 | 116.91 | 115.83 | 116.48 | 198,149 | -0.33(-0.28%) |
Jun 26, 2014 | 116.47 | 117.47 | 115.62 | 116.81 | 274,327 | +0.47(+0.40%) |
Jun 25, 2014 | 115.59 | 116.81 | 114.39 | 116.34 | 284,810 | +0.63(+0.54%) |
Jun 24, 2014 | 117.26 | 117.63 | 115.48 | 115.71 | 459,346 | -1.42(-1.21%) |
Jun 23, 2014 | 116.24 | 117.22 | 116.10 | 117.13 | 358,818 | +1.07(+0.93%) |
Jun 20, 2014 | 115.96 | 117.21 | 114.68 | 116.06 | 494,887 | -0.13(-0.11%) |
Jun 19, 2014 | 116.47 | 117.43 | 115.95 | 116.18 | 452,877 | +0.01(+0.01%) |
Jun 18, 2014 | 115.00 | 116.19 | 114.20 | 116.17 | 432,395 | +1.17(+1.02%) |
Jun 17, 2014 | 116.38 | 117.47 | 114.82 | 115.00 | 366,581 | -1.70(-1.46%) |
Jun 16, 2014 | 116.53 | 116.71 | 116.00 | 116.70 | 241,106 | +0.08(+0.07%) |
Jun 13, 2014 | 117.31 | 117.44 | 116.27 | 116.62 | 148,639 | -0.72(-0.61%) |
Jun 12, 2014 | 116.83 | 117.33 | 116.11 | 117.33 | 361,767 | +0.27(+0.23%) |
Jun 11, 2014 | 116.83 | 117.71 | 116.30 | 117.06 | 446,742 | -0.51(-0.43%) |
Jun 10, 2014 | 116.96 | 117.57 | 116.43 | 117.57 | 516,234 | +0.36(+0.30%) |
Jun 09, 2014 | 117.07 | 117.44 | 116.32 | 117.21 | 281,986 | +0.33(+0.28%) |
Jun 06, 2014 | 117.80 | 117.83 | 116.31 | 116.88 | 244,601 | -0.22(-0.19%) |
Jun 05, 2014 | 117.30 | 117.30 | 116.63 | 117.11 | 400,003 | +0.51(+0.43%) |
Jun 04, 2014 | 116.77 | 116.77 | 115.85 | 116.60 | 357,902 | -0.31(-0.27%) |
Jun 03, 2014 | 117.25 | 117.77 | 116.15 | 116.91 | 433,686 | -0.40(-0.34%) |
Jun 02, 2014 | 116.73 | 117.70 | 116.50 | 117.32 | 552,278 | +0.80(+0.69%) |
May 30, 2014 | 115.75 | 117.27 | 114.77 | 116.51 | 851,857 | +0.81(+0.70%) |
May 29, 2014 | 117.04 | 117.44 | 115.39 | 115.71 | 290,260 | -1.33(-1.14%) |
May 28, 2014 | 115.61 | 117.41 | 114.88 | 117.04 | 280,230 | +1.42(+1.23%) |
May 27, 2014 | 117.43 | 117.43 | 115.33 | 115.62 | 364,832 | -1.23(-1.05%) |
May 23, 2014 | 117.04 | 116.85 | 116.85 | 116.85 | 230,127 | +0.08(+0.07%) |
May 22, 2014 | 116.77 | 117.35 | 116.20 | 116.77 | 255,260 | +0.00(+0.00%) |
May 21, 2014 | 115.03 | 119.17 | 114.61 | 116.77 | 585,951 | +1.94(+1.69%) |
May 20, 2014 | 116.18 | 116.60 | 114.35 | 114.83 | 472,550 | -1.18(-1.02%) |
May 19, 2014 | 115.63 | 116.70 | 115.32 | 116.00 | 283,688 | -0.33(-0.28%) |
May 16, 2014 | 116.42 | 117.41 | 115.77 | 116.33 | 571,289 | +0.29(+0.25%) |
May 15, 2014 | 117.07 | 117.97 | 115.44 | 116.04 | 602,236 | -1.07(-0.91%) |
May 14, 2014 | 117.04 | 117.58 | 116.46 | 117.11 | 534,603 | +0.03(+0.03%) |
May 13, 2014 | 118.50 | 118.94 | 117.01 | 117.08 | 668,376 | -1.42(-1.20%) |
May 12, 2014 | 117.39 | 119.04 | 116.51 | 118.50 | 639,838 | +1.39(+1.18%) |
May 09, 2014 | 111.85 | 121.78 | 111.85 | 117.11 | 1,222,981 | +6.09(+5.48%) |
May 08, 2014 | 112.43 | 113.80 | 110.90 | 111.02 | 338,739 | -1.13(-1.01%) |
May 07, 2014 | 111.85 | 112.31 | 111.24 | 112.16 | 380,408 | +0.54(+0.48%) |
May 06, 2014 | 111.67 | 112.37 | 110.85 | 111.62 | 248,329 | -0.25(-0.22%) |
May 05, 2014 | 111.78 | 112.08 | 110.92 | 111.87 | 289,213 | -0.08(-0.07%) |
May 02, 2014 | 112.60 | 113.16 | 110.98 | 111.94 | 735,384 | -0.07(-0.06%) |