Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 101.90 | 102.95 | 99.84 | 100.77 | 368,215 | -1.80(-1.75%) |
Jul 30, 2014 | 104.32 | 105.99 | 101.03 | 102.57 | 645,976 | -3.10(-2.93%) |
Jul 29, 2014 | 105.94 | 106.89 | 105.50 | 105.67 | 160,644 | -0.41(-0.39%) |
Jul 28, 2014 | 106.17 | 106.37 | 105.37 | 106.08 | 242,373 | -0.28(-0.26%) |
Jul 25, 2014 | 106.47 | 107.23 | 105.52 | 106.36 | 207,265 | -0.20(-0.19%) |
Jul 24, 2014 | 106.52 | 107.01 | 105.84 | 106.56 | 324,831 | +0.21(+0.20%) |
Jul 23, 2014 | 105.73 | 106.41 | 104.44 | 106.35 | 211,244 | +0.75(+0.71%) |
Jul 22, 2014 | 105.82 | 106.64 | 105.36 | 105.60 | 145,554 | +0.19(+0.18%) |
Jul 21, 2014 | 105.24 | 105.74 | 104.58 | 105.41 | 205,094 | -0.29(-0.27%) |
Jul 18, 2014 | 104.19 | 105.93 | 103.55 | 105.70 | 246,165 | +1.75(+1.68%) |
Jul 17, 2014 | 105.12 | 106.63 | 103.47 | 103.95 | 272,875 | -0.96(-0.92%) |
Jul 16, 2014 | 105.73 | 105.82 | 103.92 | 104.91 | 273,599 | +0.07(+0.07%) |
Jul 15, 2014 | 104.84 | 105.74 | 103.68 | 104.84 | 141,582 | -0.21(-0.20%) |
Jul 14, 2014 | 104.40 | 105.22 | 103.80 | 105.05 | 198,541 | +1.01(+0.97%) |
Jul 11, 2014 | 105.51 | 106.12 | 103.73 | 104.04 | 212,571 | -1.57(-1.49%) |
Jul 10, 2014 | 105.73 | 106.61 | 105.03 | 105.61 | 161,743 | -1.59(-1.48%) |
Jul 09, 2014 | 106.49 | 107.38 | 105.93 | 107.20 | 230,749 | +0.74(+0.70%) |
Jul 08, 2014 | 105.90 | 107.20 | 105.17 | 106.46 | 309,384 | -0.04(-0.04%) |
Jul 07, 2014 | 108.17 | 108.97 | 105.98 | 106.50 | 259,138 | -2.08(-1.92%) |
Jul 03, 2014 | 108.66 | 108.58 | 108.58 | 108.58 | 273,400 | -0.05(-0.05%) |
Jul 02, 2014 | 108.04 | 109.15 | 107.82 | 108.63 | 201,126 | +0.32(+0.30%) |
Jul 01, 2014 | 109.98 | 110.23 | 108.03 | 108.31 | 312,775 | -0.93(-0.85%) |
Jun 30, 2014 | 107.53 | 109.43 | 107.53 | 109.24 | 242,169 | +1.75(+1.63%) |
Jun 27, 2014 | 105.82 | 107.66 | 105.28 | 107.49 | 217,890 | +1.48(+1.40%) |
Jun 26, 2014 | 106.54 | 107.05 | 105.08 | 106.01 | 191,111 | -0.83(-0.78%) |
Jun 25, 2014 | 105.18 | 107.34 | 104.98 | 106.84 | 200,951 | +1.17(+1.11%) |
Jun 24, 2014 | 107.14 | 107.99 | 105.14 | 105.67 | 200,759 | -1.47(-1.37%) |
Jun 23, 2014 | 107.23 | 107.82 | 106.71 | 107.14 | 174,316 | +0.30(+0.28%) |
Jun 20, 2014 | 106.46 | 107.31 | 105.80 | 106.84 | 325,828 | +0.62(+0.58%) |
Jun 19, 2014 | 106.56 | 106.72 | 105.70 | 106.22 | 197,248 | +0.61(+0.58%) |
Jun 18, 2014 | 105.33 | 106.50 | 104.78 | 105.61 | 147,797 | +0.33(+0.31%) |
Jun 17, 2014 | 104.57 | 107.28 | 104.57 | 105.28 | 283,341 | +0.34(+0.32%) |
Jun 16, 2014 | 105.21 | 106.02 | 104.62 | 104.94 | 281,028 | -0.18(-0.17%) |
Jun 13, 2014 | 103.55 | 105.34 | 102.41 | 105.12 | 296,612 | +2.04(+1.98%) |
Jun 12, 2014 | 99.49 | 105.58 | 99.49 | 103.08 | 428,133 | +1.30(+1.28%) |
Jun 11, 2014 | 101.45 | 102.06 | 100.78 | 101.78 | 225,871 | +0.19(+0.19%) |
Jun 10, 2014 | 101.80 | 102.08 | 101.39 | 101.59 | 277,447 | -0.64(-0.63%) |
Jun 06, 2014 | 101.04 | 102.44 | 101.04 | 102.23 | 204,048 | +1.03(+1.02%) |
Jun 05, 2014 | 101.39 | 101.74 | 100.60 | 101.20 | 225,664 | -0.23(-0.23%) |
Jun 04, 2014 | 101.51 | 101.73 | 100.63 | 101.43 | 207,652 | -0.25(-0.25%) |
Jun 03, 2014 | 101.78 | 102.28 | 100.84 | 101.68 | 259,828 | -0.31(-0.30%) |
Jun 02, 2014 | 101.94 | 102.48 | 100.99 | 101.99 | 243,504 | -0.23(-0.23%) |
May 30, 2014 | 102.22 | 102.52 | 101.50 | 102.22 | 281,801 | +0.48(+0.47%) |
May 29, 2014 | 102.28 | 102.56 | 101.27 | 101.74 | 482,880 | +0.10(+0.10%) |
May 28, 2014 | 103.15 | 103.25 | 101.25 | 101.64 | 626,729 | -1.67(-1.62%) |
May 27, 2014 | 104.02 | 104.29 | 102.53 | 103.31 | 474,024 | -0.33(-0.32%) |
May 23, 2014 | 103.57 | 103.64 | 103.64 | 103.64 | 367,500 | -0.52(-0.50%) |
May 22, 2014 | 104.09 | 105.09 | 103.12 | 104.16 | 234,559 | -0.30(-0.29%) |
May 21, 2014 | 103.27 | 105.26 | 102.79 | 104.46 | 363,385 | +1.57(+1.53%) |
May 20, 2014 | 102.75 | 103.55 | 102.36 | 102.89 | 319,948 | -0.09(-0.09%) |
May 19, 2014 | 103.51 | 104.00 | 102.53 | 102.98 | 466,237 | -0.44(-0.43%) |
May 16, 2014 | 102.34 | 103.98 | 101.92 | 103.42 | 367,398 | +0.66(+0.64%) |
May 15, 2014 | 103.73 | 104.12 | 100.29 | 102.76 | 925,898 | -1.76(-1.68%) |
May 14, 2014 | 103.37 | 105.45 | 102.84 | 104.52 | 657,392 | +0.75(+0.72%) |
May 13, 2014 | 101.78 | 104.37 | 101.42 | 103.77 | 626,573 | +1.75(+1.72%) |
May 12, 2014 | 103.00 | 103.01 | 100.60 | 102.02 | 735,774 | -1.20(-1.16%) |
May 09, 2014 | 102.28 | 104.25 | 99.00 | 103.22 | 1,664,047 | -8.57(-7.67%) |
May 08, 2014 | 114.05 | 114.47 | 111.70 | 111.79 | 297,479 | -2.40(-2.10%) |
May 07, 2014 | 114.19 | 114.74 | 111.79 | 114.19 | 209,745 | +0.72(+0.63%) |
May 06, 2014 | 112.35 | 114.00 | 112.35 | 113.47 | 243,298 | +0.62(+0.55%) |
May 05, 2014 | 112.59 | 114.64 | 111.60 | 112.85 | 203,185 | -0.23(-0.20%) |
May 02, 2014 | 112.18 | 113.91 | 112.05 | 113.08 | 175,742 | +0.91(+0.81%) |