Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 121.76 | 122.92 | 120.02 | 120.27 | 329,796 | -2.68(-2.18%) |
Jul 30, 2014 | 124.57 | 124.92 | 122.34 | 122.95 | 290,928 | -1.55(-1.24%) |
Jul 29, 2014 | 125.92 | 125.92 | 124.22 | 124.50 | 221,993 | -1.35(-1.07%) |
Jul 28, 2014 | 127.02 | 127.24 | 125.68 | 125.85 | 189,433 | -1.34(-1.06%) |
Jul 25, 2014 | 127.37 | 127.81 | 126.65 | 127.19 | 167,593 | -0.30(-0.24%) |
Jul 24, 2014 | 127.48 | 128.04 | 126.09 | 127.49 | 216,234 | +0.16(+0.12%) |
Jul 23, 2014 | 126.49 | 127.50 | 125.82 | 127.33 | 160,261 | +1.06(+0.84%) |
Jul 22, 2014 | 124.92 | 126.59 | 124.76 | 126.28 | 212,617 | +1.79(+1.44%) |
Jul 21, 2014 | 125.34 | 125.34 | 124.18 | 124.49 | 131,667 | -1.05(-0.84%) |
Jul 18, 2014 | 124.36 | 126.02 | 123.54 | 125.54 | 169,047 | +1.52(+1.22%) |
Jul 17, 2014 | 124.20 | 125.23 | 123.79 | 124.02 | 181,623 | -0.59(-0.48%) |
Jul 16, 2014 | 125.42 | 125.42 | 123.63 | 124.61 | 237,139 | -0.53(-0.42%) |
Jul 15, 2014 | 125.12 | 126.00 | 123.67 | 125.14 | 222,964 | -0.80(-0.63%) |
Jul 14, 2014 | 125.94 | 126.01 | 124.86 | 125.93 | 216,608 | +0.41(+0.33%) |
Jul 11, 2014 | 125.53 | 125.90 | 124.32 | 125.53 | 200,881 | +0.01(+0.01%) |
Jul 10, 2014 | 123.05 | 125.74 | 122.52 | 125.52 | 264,775 | +0.88(+0.71%) |
Jul 09, 2014 | 122.74 | 124.78 | 122.22 | 124.63 | 218,307 | +1.95(+1.59%) |
Jul 08, 2014 | 122.02 | 123.09 | 120.70 | 122.68 | 172,300 | +0.11(+0.09%) |
Jul 07, 2014 | 122.55 | 123.90 | 122.50 | 122.57 | 181,232 | -1.20(-0.97%) |
Jul 03, 2014 | 123.63 | 123.77 | 123.77 | 123.77 | 111,083 | +0.18(+0.14%) |
Jul 02, 2014 | 123.07 | 123.81 | 122.39 | 123.59 | 148,508 | +0.52(+0.43%) |
Jul 01, 2014 | 122.95 | 124.44 | 122.57 | 123.07 | 332,664 | +0.18(+0.15%) |
Jun 30, 2014 | 121.78 | 123.21 | 120.36 | 122.88 | 258,558 | +1.28(+1.06%) |
Jun 27, 2014 | 121.14 | 122.50 | 119.77 | 121.60 | 403,704 | +0.23(+0.19%) |
Jun 26, 2014 | 121.53 | 121.73 | 121.00 | 121.36 | 163,377 | -0.67(-0.55%) |
Jun 25, 2014 | 121.24 | 122.42 | 120.47 | 122.04 | 205,354 | +0.72(+0.59%) |
Jun 24, 2014 | 122.34 | 123.44 | 121.18 | 121.32 | 209,086 | -1.13(-0.92%) |
Jun 23, 2014 | 121.87 | 122.50 | 121.34 | 122.44 | 160,495 | +0.58(+0.48%) |
Jun 20, 2014 | 121.16 | 121.94 | 119.73 | 121.86 | 268,796 | +0.95(+0.79%) |
Jun 19, 2014 | 120.88 | 121.18 | 120.33 | 120.91 | 108,597 | +0.25(+0.21%) |
Jun 18, 2014 | 120.88 | 121.23 | 120.20 | 120.66 | 218,834 | -0.04(-0.03%) |
Jun 17, 2014 | 118.68 | 121.44 | 117.93 | 120.69 | 281,246 | +2.34(+1.98%) |
Jun 16, 2014 | 119.49 | 119.70 | 118.23 | 118.35 | 139,513 | -1.66(-1.38%) |
Jun 13, 2014 | 119.59 | 120.62 | 118.38 | 120.01 | 109,586 | +0.71(+0.59%) |
Jun 12, 2014 | 119.04 | 119.97 | 118.30 | 119.30 | 219,992 | +0.00(+0.00%) |
Jun 11, 2014 | 120.34 | 121.64 | 118.74 | 119.30 | 131,935 | -1.42(-1.18%) |
Jun 10, 2014 | 120.76 | 121.16 | 119.95 | 120.72 | 130,425 | -1.17(-0.96%) |
Jun 06, 2014 | 121.34 | 121.91 | 121.00 | 121.89 | 287,087 | +0.63(+0.52%) |
Jun 05, 2014 | 120.17 | 121.85 | 118.75 | 121.26 | 278,229 | +0.98(+0.82%) |
Jun 04, 2014 | 118.93 | 120.68 | 118.43 | 120.28 | 199,684 | +1.09(+0.91%) |
Jun 03, 2014 | 118.75 | 119.98 | 118.55 | 119.19 | 158,766 | -0.19(-0.15%) |
Jun 02, 2014 | 118.04 | 119.46 | 117.59 | 119.37 | 198,180 | +1.45(+1.23%) |
May 30, 2014 | 117.42 | 118.16 | 117.10 | 117.92 | 165,943 | +0.41(+0.35%) |
May 29, 2014 | 116.45 | 117.55 | 115.46 | 117.52 | 190,311 | +1.09(+0.94%) |
May 28, 2014 | 117.94 | 117.94 | 116.32 | 116.43 | 192,029 | -1.30(-1.11%) |
May 27, 2014 | 116.49 | 117.75 | 116.08 | 117.73 | 152,322 | +1.76(+1.52%) |
May 23, 2014 | 115.38 | 115.97 | 115.97 | 115.97 | 195,630 | -0.32(-0.28%) |
May 22, 2014 | 115.42 | 116.37 | 114.73 | 116.29 | 90,692 | +0.88(+0.76%) |
May 21, 2014 | 114.98 | 115.85 | 114.68 | 115.42 | 194,086 | +0.51(+0.44%) |
May 20, 2014 | 117.45 | 117.61 | 114.82 | 114.91 | 244,639 | -2.28(-1.95%) |
May 19, 2014 | 114.64 | 117.40 | 114.51 | 117.19 | 231,325 | +2.04(+1.77%) |
May 16, 2014 | 115.43 | 115.45 | 114.25 | 115.15 | 238,534 | +0.20(+0.18%) |
May 15, 2014 | 115.06 | 115.18 | 113.35 | 114.95 | 290,263 | -0.28(-0.24%) |
May 14, 2014 | 113.24 | 115.54 | 112.76 | 115.23 | 325,379 | +2.01(+1.78%) |
May 13, 2014 | 114.54 | 114.65 | 113.21 | 113.22 | 194,216 | -0.96(-0.84%) |
May 12, 2014 | 112.06 | 114.40 | 111.72 | 114.18 | 252,015 | +2.40(+2.14%) |
May 09, 2014 | 112.03 | 112.31 | 110.71 | 111.78 | 242,719 | -0.43(-0.38%) |
May 08, 2014 | 113.33 | 114.86 | 111.92 | 112.21 | 206,309 | -1.47(-1.29%) |
May 07, 2014 | 113.30 | 113.75 | 111.35 | 113.67 | 399,576 | +0.40(+0.35%) |
May 06, 2014 | 113.67 | 113.67 | 112.41 | 113.28 | 364,329 | -0.76(-0.66%) |
May 05, 2014 | 113.92 | 114.46 | 112.84 | 114.03 | 368,220 | -0.08(-0.07%) |
May 02, 2014 | 115.20 | 116.06 | 112.96 | 114.11 | 302,983 | -1.07(-0.93%) |