Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 97.16 | 97.53 | 95.84 | 95.89 | 1,610,686 | -2.22(-2.26%) |
Jul 30, 2014 | 98.52 | 99.11 | 97.54 | 98.11 | 1,737,975 | -0.11(-0.11%) |
Jul 29, 2014 | 101.12 | 101.43 | 98.18 | 98.22 | 2,296,576 | -3.30(-3.25%) |
Jul 28, 2014 | 102.34 | 102.34 | 100.58 | 101.52 | 842,371 | -1.03(-1.00%) |
Jul 25, 2014 | 102.56 | 103.19 | 102.36 | 102.55 | 738,601 | -0.33(-0.32%) |
Jul 24, 2014 | 102.88 | 103.47 | 102.61 | 102.88 | 963,787 | +0.03(+0.03%) |
Jul 23, 2014 | 103.16 | 103.18 | 102.41 | 102.85 | 556,560 | -0.28(-0.27%) |
Jul 22, 2014 | 103.34 | 104.06 | 103.03 | 103.12 | 634,853 | +0.51(+0.50%) |
Jul 21, 2014 | 102.66 | 103.08 | 102.11 | 102.61 | 639,353 | -0.35(-0.34%) |
Jul 18, 2014 | 102.16 | 103.26 | 101.86 | 102.96 | 1,048,753 | +1.26(+1.24%) |
Jul 17, 2014 | 102.92 | 103.44 | 101.55 | 101.70 | 919,241 | -2.25(-2.17%) |
Jul 16, 2014 | 103.51 | 103.97 | 102.82 | 103.96 | 966,796 | +0.94(+0.92%) |
Jul 15, 2014 | 102.71 | 103.28 | 102.30 | 103.01 | 1,296,199 | +0.39(+0.38%) |
Jul 14, 2014 | 103.59 | 103.59 | 102.49 | 102.62 | 848,469 | +0.00(+0.00%) |
Jul 11, 2014 | 102.51 | 102.92 | 101.81 | 102.62 | 1,044,989 | +0.20(+0.20%) |
Jul 10, 2014 | 102.54 | 102.81 | 102.06 | 102.42 | 1,005,161 | -1.42(-1.37%) |
Jul 09, 2014 | 104.32 | 104.71 | 103.42 | 103.84 | 581,440 | -0.22(-0.21%) |
Jul 08, 2014 | 104.83 | 105.00 | 103.89 | 104.06 | 826,734 | -1.00(-0.95%) |
Jul 07, 2014 | 105.83 | 105.89 | 104.73 | 105.06 | 1,133,407 | -1.19(-1.12%) |
Jul 03, 2014 | 105.79 | 106.25 | 106.25 | 106.25 | 904,948 | +0.93(+0.89%) |
Jul 02, 2014 | 105.70 | 105.96 | 104.91 | 105.32 | 716,111 | -0.52(-0.49%) |
Jul 01, 2014 | 105.18 | 106.09 | 104.78 | 105.83 | 1,007,290 | +0.95(+0.91%) |
Jun 30, 2014 | 105.10 | 105.30 | 104.02 | 104.88 | 1,038,673 | +0.08(+0.08%) |
Jun 27, 2014 | 104.41 | 105.16 | 103.59 | 104.80 | 1,765,952 | -0.02(-0.02%) |
Jun 26, 2014 | 105.26 | 105.26 | 103.98 | 104.82 | 1,096,875 | -0.22(-0.21%) |
Jun 25, 2014 | 104.39 | 105.37 | 104.14 | 105.04 | 875,429 | +0.17(+0.17%) |
Jun 24, 2014 | 105.33 | 106.64 | 104.64 | 104.87 | 983,737 | -1.07(-1.01%) |
Jun 23, 2014 | 106.59 | 106.73 | 105.58 | 105.93 | 1,003,718 | -0.61(-0.57%) |
Jun 20, 2014 | 106.28 | 107.01 | 106.18 | 106.54 | 1,132,453 | +0.20(+0.19%) |
Jun 19, 2014 | 106.77 | 106.78 | 104.49 | 106.34 | 1,579,866 | -0.42(-0.40%) |
Jun 18, 2014 | 105.97 | 106.84 | 105.22 | 106.77 | 689,079 | +0.62(+0.59%) |
Jun 17, 2014 | 106.07 | 107.25 | 105.45 | 106.14 | 854,989 | +0.05(+0.05%) |
Jun 16, 2014 | 105.57 | 106.37 | 105.37 | 106.09 | 488,040 | +0.01(+0.01%) |
Jun 13, 2014 | 106.01 | 106.51 | 105.68 | 106.08 | 456,469 | +0.29(+0.28%) |
Jun 12, 2014 | 107.16 | 107.30 | 105.53 | 105.79 | 855,542 | -1.73(-1.61%) |
Jun 11, 2014 | 107.03 | 107.61 | 106.58 | 107.53 | 675,763 | -0.52(-0.48%) |
Jun 10, 2014 | 107.54 | 108.14 | 106.94 | 108.04 | 572,288 | +1.10(+1.03%) |
Jun 06, 2014 | 106.50 | 107.05 | 106.36 | 106.94 | 822,762 | +0.67(+0.64%) |
Jun 05, 2014 | 105.36 | 106.39 | 105.03 | 106.27 | 1,246,196 | +1.29(+1.23%) |
Jun 04, 2014 | 104.75 | 105.69 | 104.54 | 104.97 | 1,002,793 | +0.10(+0.10%) |
Jun 03, 2014 | 104.52 | 105.13 | 104.27 | 104.88 | 872,615 | -0.03(-0.03%) |
Jun 02, 2014 | 104.76 | 105.12 | 103.36 | 104.91 | 906,567 | +0.44(+0.42%) |
May 30, 2014 | 103.78 | 104.67 | 103.36 | 104.47 | 1,130,594 | +0.47(+0.45%) |
May 29, 2014 | 104.06 | 104.24 | 102.91 | 104.00 | 605,576 | +0.23(+0.23%) |
May 28, 2014 | 104.30 | 104.60 | 103.65 | 103.77 | 566,036 | -0.33(-0.32%) |
May 27, 2014 | 103.08 | 104.95 | 102.93 | 104.10 | 1,101,210 | +1.41(+1.37%) |
May 23, 2014 | 101.40 | 102.69 | 102.69 | 102.69 | 515,948 | +0.69(+0.68%) |
May 22, 2014 | 102.41 | 103.43 | 101.77 | 102.00 | 473,088 | -0.17(-0.16%) |
May 21, 2014 | 101.60 | 102.42 | 101.29 | 102.16 | 857,115 | +1.01(+1.00%) |
May 20, 2014 | 103.00 | 103.15 | 100.94 | 101.15 | 1,098,522 | -2.13(-2.06%) |
May 19, 2014 | 102.29 | 103.40 | 102.04 | 103.28 | 488,157 | +0.65(+0.63%) |
May 16, 2014 | 102.31 | 102.96 | 101.74 | 102.63 | 985,320 | +0.39(+0.38%) |
May 15, 2014 | 103.79 | 104.11 | 101.43 | 102.24 | 1,405,930 | -1.99(-1.91%) |
May 14, 2014 | 105.23 | 105.42 | 104.06 | 104.22 | 763,655 | -0.92(-0.87%) |
May 13, 2014 | 105.72 | 105.73 | 105.06 | 105.14 | 705,544 | -0.37(-0.35%) |
May 12, 2014 | 104.31 | 105.83 | 104.31 | 105.51 | 642,205 | +1.90(+1.84%) |
May 09, 2014 | 103.53 | 103.77 | 102.63 | 103.61 | 561,035 | -0.03(-0.02%) |
May 08, 2014 | 103.22 | 105.11 | 102.90 | 103.63 | 977,471 | +0.28(+0.27%) |
May 07, 2014 | 102.66 | 103.40 | 101.66 | 103.35 | 1,306,160 | +0.81(+0.79%) |
May 06, 2014 | 102.98 | 103.59 | 102.38 | 102.54 | 1,098,499 | -0.72(-0.70%) |
May 05, 2014 | 103.39 | 104.10 | 102.58 | 103.26 | 1,272,968 | -0.67(-0.65%) |
May 02, 2014 | 104.70 | 104.97 | 103.75 | 103.94 | 1,146,395 | -0.84(-0.80%) |