Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 107.19 | 107.72 | 105.38 | 105.44 | 2,774,949 | -2.69(-2.49%) |
Jul 30, 2014 | 109.07 | 109.29 | 107.23 | 108.13 | 2,933,032 | -0.57(-0.52%) |
Jul 29, 2014 | 110.14 | 111.31 | 108.68 | 108.70 | 2,614,369 | -1.25(-1.14%) |
Jul 28, 2014 | 111.96 | 112.40 | 109.18 | 109.95 | 5,230,269 | -3.63(-3.20%) |
Jul 25, 2014 | 113.68 | 114.49 | 112.34 | 113.58 | 2,935,184 | -0.49(-0.43%) |
Jul 24, 2014 | 115.83 | 116.52 | 113.87 | 114.07 | 2,528,038 | -1.88(-1.62%) |
Jul 23, 2014 | 116.51 | 116.82 | 115.37 | 115.95 | 860,422 | -0.54(-0.47%) |
Jul 22, 2014 | 116.45 | 117.27 | 116.26 | 116.50 | 998,109 | +0.76(+0.66%) |
Jul 21, 2014 | 114.92 | 115.81 | 114.72 | 115.73 | 1,076,198 | +0.20(+0.17%) |
Jul 18, 2014 | 115.05 | 115.77 | 114.58 | 115.54 | 884,847 | +0.90(+0.79%) |
Jul 17, 2014 | 115.75 | 116.94 | 114.47 | 114.64 | 1,302,727 | -2.00(-1.72%) |
Jul 16, 2014 | 115.56 | 116.92 | 114.89 | 116.64 | 1,212,256 | +1.75(+1.52%) |
Jul 15, 2014 | 115.65 | 116.55 | 114.39 | 114.89 | 1,789,602 | -0.51(-0.44%) |
Jul 14, 2014 | 116.27 | 116.63 | 115.23 | 115.40 | 1,354,979 | +0.25(+0.22%) |
Jul 11, 2014 | 115.39 | 115.72 | 114.41 | 115.15 | 1,780,025 | +0.17(+0.15%) |
Jul 10, 2014 | 115.70 | 115.83 | 114.60 | 114.98 | 2,083,876 | -1.87(-1.60%) |
Jul 09, 2014 | 117.46 | 117.87 | 116.72 | 116.85 | 1,723,596 | -1.13(-0.96%) |
Jul 08, 2014 | 117.81 | 119.08 | 116.82 | 117.97 | 2,291,488 | -0.04(-0.03%) |
Jul 07, 2014 | 118.52 | 119.02 | 117.55 | 118.01 | 1,492,835 | -1.32(-1.10%) |
Jul 03, 2014 | 118.17 | 119.33 | 119.33 | 119.33 | 1,387,168 | +2.84(+2.44%) |
Jul 02, 2014 | 117.07 | 117.81 | 115.92 | 116.48 | 1,530,910 | -0.27(-0.23%) |
Jul 01, 2014 | 116.01 | 117.92 | 115.98 | 116.75 | 1,916,891 | +0.05(+0.04%) |
Jun 30, 2014 | 116.98 | 117.52 | 116.38 | 116.71 | 1,396,242 | -0.27(-0.23%) |
Jun 27, 2014 | 117.24 | 117.56 | 116.60 | 116.98 | 1,935,873 | -0.28(-0.24%) |
Jun 26, 2014 | 117.23 | 117.93 | 116.54 | 117.26 | 1,468,064 | -1.59(-1.34%) |
Jun 25, 2014 | 118.09 | 119.08 | 118.05 | 118.85 | 878,440 | +0.50(+0.42%) |
Jun 24, 2014 | 118.92 | 120.49 | 118.18 | 118.35 | 1,066,032 | -0.78(-0.65%) |
Jun 23, 2014 | 120.40 | 120.45 | 119.04 | 119.13 | 1,032,576 | -0.80(-0.67%) |
Jun 20, 2014 | 119.17 | 120.14 | 118.78 | 119.93 | 1,619,447 | +1.17(+0.99%) |
Jun 19, 2014 | 118.38 | 118.81 | 117.38 | 118.76 | 2,234,645 | +0.14(+0.12%) |
Jun 18, 2014 | 118.19 | 118.79 | 117.25 | 118.62 | 969,565 | +0.66(+0.56%) |
Jun 17, 2014 | 118.37 | 118.88 | 117.77 | 117.96 | 950,270 | -0.55(-0.47%) |
Jun 16, 2014 | 118.00 | 118.77 | 117.30 | 118.51 | 1,017,714 | +0.48(+0.41%) |
Jun 13, 2014 | 117.27 | 118.65 | 117.05 | 118.03 | 1,489,228 | +0.95(+0.81%) |
Jun 12, 2014 | 119.27 | 119.79 | 116.66 | 117.07 | 1,866,361 | -2.81(-2.35%) |
Jun 11, 2014 | 120.66 | 121.10 | 119.52 | 119.89 | 1,159,478 | -1.56(-1.28%) |
Jun 10, 2014 | 120.97 | 121.67 | 120.38 | 121.44 | 1,085,208 | +1.13(+0.94%) |
Jun 06, 2014 | 118.19 | 120.37 | 118.01 | 120.32 | 1,520,223 | +2.12(+1.80%) |
Jun 05, 2014 | 116.71 | 118.43 | 115.98 | 118.19 | 1,380,326 | +1.87(+1.61%) |
Jun 04, 2014 | 116.02 | 116.90 | 115.63 | 116.32 | 978,114 | +0.19(+0.16%) |
Jun 03, 2014 | 115.39 | 116.39 | 114.80 | 116.14 | 1,112,716 | +0.18(+0.16%) |
Jun 02, 2014 | 116.08 | 116.17 | 114.75 | 115.95 | 751,576 | +0.27(+0.24%) |
May 30, 2014 | 115.21 | 115.92 | 114.82 | 115.68 | 1,108,468 | +0.31(+0.27%) |
May 29, 2014 | 115.30 | 115.95 | 114.62 | 115.37 | 670,902 | +0.22(+0.19%) |
May 28, 2014 | 115.43 | 116.67 | 115.08 | 115.15 | 972,317 | +0.11(+0.10%) |
May 27, 2014 | 114.36 | 116.19 | 114.05 | 115.04 | 1,568,786 | +1.53(+1.35%) |
May 23, 2014 | 112.17 | 113.50 | 113.50 | 113.50 | 876,217 | +0.90(+0.80%) |
May 22, 2014 | 112.22 | 113.40 | 112.18 | 112.60 | 613,135 | -0.10(-0.09%) |
May 21, 2014 | 111.86 | 112.73 | 111.25 | 112.70 | 961,893 | +1.56(+1.41%) |
May 20, 2014 | 112.94 | 113.11 | 110.72 | 111.14 | 1,427,047 | -1.92(-1.70%) |
May 19, 2014 | 112.31 | 113.66 | 112.31 | 113.06 | 936,659 | +0.29(+0.25%) |
May 16, 2014 | 112.98 | 112.98 | 111.24 | 112.77 | 1,125,082 | +0.06(+0.05%) |
May 15, 2014 | 114.11 | 114.17 | 111.58 | 112.71 | 1,616,223 | -1.55(-1.36%) |
May 14, 2014 | 115.66 | 115.97 | 114.17 | 114.27 | 890,539 | -1.30(-1.13%) |
May 13, 2014 | 115.48 | 116.65 | 115.12 | 115.57 | 1,198,682 | +0.08(+0.07%) |
May 12, 2014 | 113.38 | 115.61 | 113.38 | 115.48 | 1,189,377 | +2.55(+2.25%) |
May 09, 2014 | 113.62 | 113.62 | 112.11 | 112.94 | 1,066,585 | -0.92(-0.81%) |
May 08, 2014 | 112.67 | 114.55 | 112.25 | 113.86 | 1,827,635 | +1.20(+1.07%) |
May 07, 2014 | 112.24 | 113.17 | 111.60 | 112.65 | 2,106,160 | +0.87(+0.77%) |
May 06, 2014 | 112.80 | 113.78 | 111.38 | 111.79 | 1,751,470 | -1.42(-1.25%) |
May 05, 2014 | 113.00 | 113.62 | 112.12 | 113.20 | 1,286,355 | -0.44(-0.39%) |
May 02, 2014 | 113.91 | 115.06 | 113.34 | 113.65 | 1,463,873 | -0.45(-0.40%) |