Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 107.54 | 108.17 | 105.98 | 106.18 | 378,394 | -2.37(-2.19%) |
Jul 30, 2014 | 107.16 | 108.97 | 106.80 | 108.55 | 330,390 | +1.83(+1.72%) |
Jul 29, 2014 | 106.53 | 108.16 | 106.53 | 106.72 | 234,818 | +0.23(+0.22%) |
Jul 28, 2014 | 107.53 | 107.83 | 106.09 | 106.49 | 247,994 | -1.18(-1.09%) |
Jul 25, 2014 | 106.80 | 107.97 | 106.62 | 107.66 | 219,015 | +0.83(+0.78%) |
Jul 24, 2014 | 106.87 | 107.47 | 106.30 | 106.83 | 125,134 | -0.05(-0.04%) |
Jul 23, 2014 | 107.73 | 107.73 | 106.25 | 106.88 | 151,187 | -0.60(-0.56%) |
Jul 22, 2014 | 107.36 | 107.96 | 106.84 | 107.48 | 254,378 | +0.71(+0.67%) |
Jul 21, 2014 | 107.37 | 107.40 | 106.01 | 106.77 | 290,522 | -1.12(-1.04%) |
Jul 18, 2014 | 106.75 | 108.13 | 106.69 | 107.89 | 317,487 | +1.36(+1.28%) |
Jul 17, 2014 | 107.11 | 107.69 | 106.33 | 106.53 | 307,666 | -0.78(-0.73%) |
Jul 16, 2014 | 107.33 | 107.49 | 106.39 | 107.31 | 322,858 | +0.26(+0.24%) |
Jul 15, 2014 | 106.78 | 107.78 | 106.39 | 107.05 | 238,367 | +0.51(+0.48%) |
Jul 14, 2014 | 107.17 | 107.64 | 106.12 | 106.53 | 245,510 | +0.27(+0.26%) |
Jul 11, 2014 | 106.39 | 107.04 | 106.04 | 106.26 | 375,266 | -0.03(-0.03%) |
Jul 10, 2014 | 105.29 | 106.89 | 105.06 | 106.29 | 450,813 | -0.58(-0.54%) |
Jul 09, 2014 | 106.45 | 107.36 | 106.10 | 106.87 | 281,976 | +0.43(+0.41%) |
Jul 08, 2014 | 107.20 | 107.53 | 106.04 | 106.44 | 286,504 | -1.04(-0.97%) |
Jul 07, 2014 | 107.96 | 108.39 | 106.80 | 107.48 | 233,486 | -0.96(-0.89%) |
Jul 03, 2014 | 107.36 | 108.44 | 108.44 | 108.44 | 143,732 | +1.12(+1.04%) |
Jul 02, 2014 | 107.85 | 107.89 | 106.33 | 107.33 | 335,964 | -0.60(-0.55%) |
Jul 01, 2014 | 106.81 | 108.77 | 106.72 | 107.92 | 449,784 | +1.58(+1.49%) |
Jun 30, 2014 | 106.46 | 106.72 | 105.79 | 106.34 | 281,709 | -0.06(-0.05%) |
Jun 27, 2014 | 105.97 | 106.54 | 105.97 | 106.40 | 613,236 | +0.23(+0.22%) |
Jun 26, 2014 | 106.38 | 106.63 | 105.88 | 106.17 | 381,962 | -0.01(-0.01%) |
Jun 25, 2014 | 105.61 | 106.69 | 105.42 | 106.18 | 401,634 | +0.12(+0.11%) |
Jun 24, 2014 | 105.72 | 106.46 | 105.69 | 106.06 | 525,941 | +0.03(+0.03%) |
Jun 23, 2014 | 103.95 | 106.25 | 103.95 | 106.03 | 619,147 | +2.23(+2.15%) |
Jun 20, 2014 | 102.76 | 104.19 | 102.73 | 103.80 | 942,681 | +1.06(+1.03%) |
Jun 19, 2014 | 102.54 | 103.15 | 101.80 | 102.74 | 215,018 | +0.19(+0.19%) |
Jun 18, 2014 | 102.10 | 102.72 | 101.41 | 102.55 | 244,312 | +0.52(+0.51%) |
Jun 17, 2014 | 100.47 | 102.39 | 100.45 | 102.03 | 289,088 | +1.27(+1.26%) |
Jun 16, 2014 | 100.67 | 101.21 | 100.12 | 100.75 | 253,405 | +0.45(+0.45%) |
Jun 13, 2014 | 99.57 | 100.57 | 99.21 | 100.30 | 302,821 | +0.73(+0.74%) |
Jun 12, 2014 | 100.07 | 100.13 | 99.24 | 99.57 | 283,240 | -0.50(-0.50%) |
Jun 11, 2014 | 99.59 | 100.43 | 99.30 | 100.07 | 321,099 | -0.08(-0.08%) |
Jun 10, 2014 | 101.72 | 101.72 | 99.62 | 100.15 | 464,590 | -2.49(-2.43%) |
Jun 06, 2014 | 100.99 | 102.87 | 100.82 | 102.64 | 302,671 | +2.05(+2.04%) |
Jun 05, 2014 | 99.10 | 101.23 | 98.61 | 100.58 | 332,439 | +1.48(+1.49%) |
Jun 04, 2014 | 98.71 | 100.24 | 98.55 | 99.10 | 253,563 | +0.43(+0.44%) |
Jun 03, 2014 | 98.96 | 99.18 | 98.21 | 98.67 | 224,569 | -0.61(-0.61%) |
Jun 02, 2014 | 100.32 | 100.33 | 99.03 | 99.28 | 379,422 | -0.36(-0.36%) |
May 30, 2014 | 100.84 | 100.84 | 99.08 | 99.64 | 363,965 | -1.33(-1.32%) |
May 29, 2014 | 100.11 | 101.17 | 99.91 | 100.97 | 242,814 | +0.88(+0.88%) |
May 28, 2014 | 103.11 | 103.20 | 100.06 | 100.09 | 445,367 | -2.90(-2.82%) |
May 27, 2014 | 100.86 | 103.13 | 100.29 | 102.99 | 399,570 | +1.83(+1.81%) |
May 23, 2014 | 101.39 | 101.16 | 101.16 | 101.16 | 215,961 | -0.75(-0.74%) |
May 22, 2014 | 100.24 | 101.98 | 99.68 | 101.91 | 180,140 | +1.54(+1.54%) |
May 21, 2014 | 100.19 | 100.96 | 99.46 | 100.37 | 224,145 | +0.83(+0.83%) |
May 20, 2014 | 101.15 | 101.72 | 98.91 | 99.54 | 277,642 | -1.49(-1.47%) |
May 19, 2014 | 99.64 | 101.39 | 99.54 | 101.03 | 254,230 | +1.15(+1.15%) |
May 16, 2014 | 100.43 | 100.43 | 99.13 | 99.88 | 437,031 | -0.50(-0.50%) |
May 15, 2014 | 101.81 | 101.81 | 99.98 | 100.38 | 431,726 | -1.46(-1.43%) |
May 14, 2014 | 103.61 | 103.61 | 101.73 | 101.83 | 347,168 | -1.72(-1.66%) |
May 13, 2014 | 104.62 | 104.72 | 102.64 | 103.55 | 286,206 | -0.94(-0.90%) |
May 12, 2014 | 103.85 | 104.79 | 103.43 | 104.49 | 318,091 | +1.19(+1.15%) |
May 09, 2014 | 102.49 | 103.32 | 101.99 | 103.30 | 215,046 | +0.69(+0.67%) |
May 08, 2014 | 102.64 | 103.95 | 102.05 | 102.62 | 285,225 | -0.02(-0.02%) |
May 07, 2014 | 101.30 | 102.69 | 100.20 | 102.64 | 360,314 | +1.66(+1.64%) |
May 06, 2014 | 102.04 | 102.24 | 100.95 | 100.98 | 382,562 | -1.14(-1.12%) |
May 05, 2014 | 102.48 | 102.48 | 101.47 | 102.11 | 288,443 | -0.66(-0.64%) |
May 02, 2014 | 102.28 | 103.50 | 102.09 | 102.77 | 518,635 | -0.02(-0.02%) |