Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 118.88 | 122.31 | 114.83 | 117.39 | 11,037,063 | -8.44(-6.71%) |
Jul 30, 2014 | 124.29 | 126.99 | 124.29 | 125.83 | 2,579,157 | +2.13(+1.72%) |
Jul 29, 2014 | 124.16 | 124.31 | 122.74 | 123.70 | 1,250,324 | +0.17(+0.14%) |
Jul 28, 2014 | 123.75 | 124.66 | 122.30 | 123.53 | 1,442,876 | +0.01(+0.01%) |
Jul 25, 2014 | 123.88 | 124.23 | 122.58 | 123.52 | 1,014,642 | -0.84(-0.68%) |
Jul 24, 2014 | 124.00 | 125.52 | 122.15 | 124.36 | 1,482,377 | -0.26(-0.21%) |
Jul 23, 2014 | 122.55 | 125.12 | 121.91 | 124.62 | 1,941,296 | +2.08(+1.70%) |
Jul 22, 2014 | 125.88 | 127.80 | 122.23 | 122.54 | 2,856,509 | -3.00(-2.39%) |
Jul 21, 2014 | 122.07 | 126.64 | 121.47 | 125.54 | 3,235,480 | +3.57(+2.93%) |
Jul 18, 2014 | 120.77 | 123.52 | 120.77 | 121.97 | 1,958,699 | +0.45(+0.37%) |
Jul 17, 2014 | 120.54 | 123.10 | 120.16 | 121.52 | 2,542,839 | -0.19(-0.16%) |
Jul 16, 2014 | 119.75 | 122.07 | 118.93 | 121.71 | 2,970,417 | +2.26(+1.89%) |
Jul 15, 2014 | 120.26 | 120.99 | 118.79 | 119.45 | 1,957,091 | -1.63(-1.35%) |
Jul 14, 2014 | 120.75 | 122.13 | 120.01 | 121.08 | 1,006,900 | +0.61(+0.51%) |
Jul 11, 2014 | 120.32 | 121.40 | 119.08 | 120.47 | 1,116,839 | -0.21(-0.17%) |
Jul 10, 2014 | 119.92 | 121.15 | 118.89 | 120.68 | 1,730,092 | -0.26(-0.21%) |
Jul 09, 2014 | 122.04 | 122.44 | 120.46 | 120.94 | 1,186,918 | -1.23(-1.01%) |
Jul 08, 2014 | 122.64 | 122.79 | 120.56 | 122.17 | 1,918,289 | -1.12(-0.91%) |
Jul 07, 2014 | 125.18 | 125.86 | 122.17 | 123.29 | 1,679,756 | -2.71(-2.15%) |
Jul 03, 2014 | 126.32 | 126.00 | 126.00 | 126.00 | 748,700 | +0.00(+0.00%) |
Jul 02, 2014 | 125.79 | 126.31 | 124.30 | 126.00 | 1,372,460 | +0.42(+0.33%) |
Jul 01, 2014 | 126.42 | 127.39 | 125.25 | 125.58 | 1,582,681 | -0.54(-0.43%) |
Jun 30, 2014 | 128.60 | 128.65 | 125.82 | 126.12 | 2,314,502 | -2.73(-2.12%) |
Jun 27, 2014 | 126.56 | 129.36 | 126.12 | 128.85 | 2,990,900 | +2.35(+1.86%) |
Jun 26, 2014 | 126.13 | 128.77 | 125.42 | 126.50 | 2,757,802 | +0.56(+0.44%) |
Jun 25, 2014 | 120.44 | 127.33 | 119.88 | 125.94 | 4,677,090 | +5.42(+4.50%) |
Jun 24, 2014 | 120.85 | 122.40 | 120.44 | 120.52 | 2,201,761 | -0.69(-0.57%) |
Jun 23, 2014 | 122.01 | 122.36 | 120.43 | 121.21 | 2,369,801 | -0.72(-0.59%) |
Jun 20, 2014 | 118.77 | 123.03 | 118.09 | 121.93 | 4,799,731 | +4.38(+3.73%) |
Jun 19, 2014 | 119.02 | 119.17 | 116.68 | 117.55 | 3,887,140 | -0.88(-0.74%) |
Jun 18, 2014 | 120.04 | 120.52 | 117.81 | 118.43 | 3,682,686 | -0.44(-0.37%) |
Jun 17, 2014 | 117.64 | 121.67 | 117.14 | 118.87 | 5,473,959 | +1.12(+0.95%) |
Jun 16, 2014 | 118.81 | 119.38 | 116.89 | 117.75 | 4,226,556 | -1.85(-1.55%) |
Jun 13, 2014 | 121.35 | 121.80 | 118.35 | 119.60 | 4,139,018 | -1.15(-0.95%) |
Jun 12, 2014 | 124.80 | 124.98 | 119.63 | 120.75 | 6,213,609 | -4.43(-3.54%) |
Jun 11, 2014 | 124.72 | 125.37 | 123.09 | 125.18 | 3,076,870 | -0.37(-0.29%) |
Jun 10, 2014 | 126.44 | 127.87 | 124.21 | 125.55 | 2,497,256 | -1.91(-1.50%) |
Jun 06, 2014 | 128.80 | 128.80 | 126.33 | 127.46 | 1,979,523 | -0.88(-0.69%) |
Jun 05, 2014 | 129.08 | 129.40 | 126.05 | 128.34 | 3,782,435 | -0.48(-0.37%) |
Jun 04, 2014 | 131.15 | 131.58 | 127.65 | 128.82 | 4,965,026 | -3.44(-2.60%) |
Jun 03, 2014 | 133.45 | 133.92 | 130.53 | 132.26 | 3,757,663 | -1.91(-1.42%) |
Jun 02, 2014 | 130.34 | 134.25 | 128.91 | 134.17 | 6,250,556 | +2.96(+2.26%) |
May 30, 2014 | 129.08 | 136.38 | 125.61 | 131.21 | 11,609,314 | +1.99(+1.54%) |
May 29, 2014 | 128.73 | 129.42 | 126.75 | 129.22 | 3,480,497 | +2.27(+1.79%) |
May 28, 2014 | 128.94 | 129.23 | 123.56 | 126.95 | 8,032,690 | -3.00(-2.31%) |
May 27, 2014 | 132.80 | 132.99 | 128.09 | 129.95 | 4,363,631 | -3.51(-2.63%) |
May 23, 2014 | 131.25 | 133.46 | 133.46 | 133.46 | 2,050,800 | +2.47(+1.89%) |
May 22, 2014 | 130.43 | 131.91 | 128.61 | 130.99 | 1,454,943 | +1.09(+0.84%) |
May 21, 2014 | 131.71 | 132.00 | 129.76 | 129.90 | 1,828,623 | -1.07(-0.82%) |
May 20, 2014 | 125.79 | 132.15 | 125.71 | 130.97 | 4,848,673 | +3.76(+2.96%) |
May 19, 2014 | 125.85 | 127.89 | 125.32 | 127.21 | 2,177,931 | +0.45(+0.36%) |
May 16, 2014 | 123.75 | 127.20 | 121.99 | 126.76 | 3,373,114 | +2.72(+2.19%) |
May 15, 2014 | 126.24 | 126.95 | 122.97 | 124.04 | 4,465,514 | -2.93(-2.31%) |
May 14, 2014 | 128.84 | 129.08 | 126.65 | 126.97 | 2,966,903 | -2.67(-2.06%) |
May 13, 2014 | 131.32 | 131.74 | 129.56 | 129.64 | 2,304,280 | -0.52(-0.40%) |
May 12, 2014 | 130.12 | 131.65 | 127.84 | 130.16 | 3,864,072 | -1.01(-0.77%) |
May 09, 2014 | 130.69 | 132.59 | 129.01 | 131.17 | 3,023,480 | +0.00(+0.00%) |
May 08, 2014 | 133.76 | 135.13 | 130.04 | 131.17 | 2,649,612 | -2.18(-1.63%) |
May 07, 2014 | 133.65 | 134.78 | 130.17 | 133.35 | 3,114,660 | +0.00(+0.00%) |
May 06, 2014 | 135.77 | 136.13 | 133.09 | 133.35 | 2,243,730 | -2.84(-2.09%) |
May 05, 2014 | 136.17 | 136.62 | 134.50 | 136.19 | 2,593,624 | -0.16(-0.12%) |
May 02, 2014 | 137.97 | 138.39 | 135.67 | 136.35 | 2,561,880 | -1.78(-1.29%) |