Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 110.82 | 111.13 | 108.61 | 108.69 | 731,927 | -2.97(-2.66%) |
Jul 30, 2014 | 111.42 | 111.79 | 110.54 | 111.66 | 762,405 | +0.88(+0.79%) |
Jul 29, 2014 | 112.21 | 112.59 | 110.76 | 110.78 | 611,865 | -1.51(-1.34%) |
Jul 28, 2014 | 111.43 | 113.05 | 111.43 | 112.29 | 809,227 | +0.47(+0.42%) |
Jul 25, 2014 | 112.08 | 112.94 | 111.62 | 111.82 | 577,660 | -0.71(-0.63%) |
Jul 24, 2014 | 110.80 | 112.80 | 110.66 | 112.53 | 940,313 | +2.22(+2.01%) |
Jul 23, 2014 | 109.38 | 110.52 | 108.84 | 110.31 | 548,911 | +1.01(+0.92%) |
Jul 22, 2014 | 108.95 | 109.68 | 108.70 | 109.30 | 495,669 | +0.62(+0.57%) |
Jul 21, 2014 | 109.01 | 109.59 | 108.62 | 108.68 | 539,240 | -0.67(-0.61%) |
Jul 18, 2014 | 109.19 | 109.64 | 108.70 | 109.35 | 640,509 | +0.38(+0.35%) |
Jul 17, 2014 | 108.47 | 109.99 | 108.02 | 108.97 | 1,007,787 | +0.14(+0.13%) |
Jul 16, 2014 | 110.52 | 111.00 | 108.68 | 108.83 | 1,098,943 | -1.38(-1.25%) |
Jul 15, 2014 | 110.46 | 111.29 | 109.71 | 110.21 | 908,174 | -0.93(-0.83%) |
Jul 14, 2014 | 111.21 | 112.55 | 110.78 | 111.14 | 970,855 | +0.48(+0.44%) |
Jul 11, 2014 | 113.44 | 113.45 | 110.45 | 110.66 | 1,835,906 | -2.69(-2.38%) |
Jul 10, 2014 | 114.70 | 114.97 | 113.30 | 113.35 | 838,741 | -2.18(-1.89%) |
Jul 09, 2014 | 115.71 | 115.99 | 115.03 | 115.53 | 1,057,879 | +0.41(+0.36%) |
Jul 08, 2014 | 116.22 | 116.31 | 114.86 | 115.11 | 670,228 | -1.28(-1.10%) |
Jul 07, 2014 | 117.77 | 118.00 | 116.14 | 116.40 | 747,288 | -1.59(-1.35%) |
Jul 03, 2014 | 116.71 | 117.98 | 117.98 | 117.98 | 801,728 | +1.70(+1.46%) |
Jul 02, 2014 | 115.60 | 116.90 | 115.44 | 116.29 | 617,514 | +0.17(+0.14%) |
Jul 01, 2014 | 115.67 | 116.48 | 115.34 | 116.12 | 646,562 | +1.09(+0.95%) |
Jun 30, 2014 | 115.65 | 115.97 | 114.15 | 115.03 | 1,576,732 | -0.89(-0.77%) |
Jun 27, 2014 | 115.06 | 116.61 | 115.02 | 115.91 | 706,363 | +0.94(+0.81%) |
Jun 26, 2014 | 114.45 | 115.95 | 114.05 | 114.98 | 1,432,766 | +0.33(+0.28%) |
Jun 25, 2014 | 113.02 | 114.78 | 112.58 | 114.65 | 683,064 | +2.15(+1.91%) |
Jun 24, 2014 | 113.07 | 114.10 | 112.45 | 112.50 | 1,465,465 | -0.65(-0.58%) |
Jun 23, 2014 | 113.43 | 113.79 | 112.71 | 113.15 | 887,421 | -0.48(-0.43%) |
Jun 20, 2014 | 114.66 | 115.13 | 113.26 | 113.63 | 1,099,947 | -0.97(-0.84%) |
Jun 19, 2014 | 115.42 | 115.72 | 114.28 | 114.60 | 766,159 | -0.85(-0.73%) |
Jun 18, 2014 | 115.23 | 115.97 | 114.33 | 115.45 | 840,719 | +0.38(+0.33%) |
Jun 17, 2014 | 114.70 | 115.27 | 114.44 | 115.06 | 857,954 | +0.04(+0.03%) |
Jun 16, 2014 | 114.52 | 115.42 | 114.33 | 115.03 | 866,962 | +0.10(+0.09%) |
Jun 13, 2014 | 115.44 | 115.89 | 114.36 | 114.93 | 1,405,490 | -0.61(-0.53%) |
Jun 12, 2014 | 116.81 | 117.18 | 115.00 | 115.54 | 1,226,906 | -1.41(-1.21%) |
Jun 11, 2014 | 118.63 | 118.86 | 116.78 | 116.95 | 1,142,247 | -1.50(-1.27%) |
Jun 10, 2014 | 119.42 | 119.87 | 118.31 | 118.45 | 1,117,512 | +0.38(+0.33%) |
Jun 06, 2014 | 118.48 | 118.99 | 117.50 | 118.06 | 1,764,842 | -0.40(-0.34%) |
Jun 05, 2014 | 120.19 | 121.72 | 117.95 | 118.47 | 5,506,389 | -10.45(-8.10%) |
Jun 04, 2014 | 128.10 | 129.17 | 126.15 | 128.91 | 2,117,780 | +0.34(+0.27%) |
Jun 03, 2014 | 129.31 | 130.55 | 128.26 | 128.57 | 1,132,009 | -1.00(-0.77%) |
Jun 02, 2014 | 129.97 | 130.13 | 128.88 | 129.57 | 883,887 | -0.29(-0.22%) |
May 30, 2014 | 130.26 | 130.74 | 129.39 | 129.85 | 587,293 | -0.40(-0.30%) |
May 29, 2014 | 129.23 | 130.28 | 128.95 | 130.25 | 560,484 | +1.07(+0.83%) |
May 28, 2014 | 130.96 | 130.96 | 128.36 | 129.18 | 962,783 | -1.88(-1.43%) |
May 27, 2014 | 130.29 | 131.15 | 129.89 | 131.06 | 702,021 | +1.35(+1.04%) |
May 23, 2014 | 129.73 | 129.70 | 129.70 | 129.70 | 459,202 | -0.09(-0.07%) |
May 22, 2014 | 129.09 | 130.41 | 128.39 | 129.79 | 331,738 | +0.14(+0.11%) |
May 21, 2014 | 129.29 | 129.77 | 128.16 | 129.66 | 535,769 | +0.94(+0.73%) |
May 20, 2014 | 131.17 | 131.51 | 128.45 | 128.71 | 690,922 | -3.11(-2.36%) |
May 19, 2014 | 130.91 | 131.88 | 130.38 | 131.82 | 707,274 | +0.60(+0.46%) |
May 16, 2014 | 129.16 | 131.28 | 128.76 | 131.22 | 930,422 | +2.42(+1.88%) |
May 15, 2014 | 129.84 | 129.88 | 127.93 | 128.80 | 778,598 | -1.27(-0.98%) |
May 14, 2014 | 130.43 | 131.14 | 129.62 | 130.07 | 781,052 | -0.74(-0.57%) |
May 13, 2014 | 131.14 | 132.04 | 130.23 | 130.81 | 612,867 | -0.24(-0.18%) |
May 12, 2014 | 129.14 | 131.28 | 128.55 | 131.05 | 820,144 | +2.59(+2.02%) |
May 09, 2014 | 125.92 | 128.65 | 125.61 | 128.45 | 787,388 | +0.73(+0.57%) |
May 08, 2014 | 125.82 | 128.86 | 125.08 | 127.72 | 1,946,316 | +2.10(+1.67%) |
May 07, 2014 | 125.33 | 125.74 | 123.23 | 125.62 | 792,591 | +0.71(+0.57%) |
May 06, 2014 | 125.93 | 126.45 | 124.85 | 124.91 | 923,418 | -1.48(-1.17%) |
May 05, 2014 | 125.67 | 126.48 | 124.11 | 126.39 | 716,847 | -0.06(-0.05%) |
May 02, 2014 | 125.14 | 126.92 | 124.56 | 126.45 | 1,108,228 | +1.60(+1.28%) |