Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 113.88 | 113.88 | 112.14 | 112.16 | 106,935 | -2.40(-2.10%) |
Jul 30, 2014 | 114.73 | 115.02 | 113.99 | 114.56 | 134,483 | +0.51(+0.45%) |
Jul 29, 2014 | 114.17 | 114.43 | 113.85 | 114.05 | 159,535 | +0.21(+0.18%) |
Jul 28, 2014 | 113.84 | 114.09 | 113.20 | 113.84 | 2,843,821 | +0.05(+0.05%) |
Jul 25, 2014 | 113.91 | 114.02 | 113.20 | 113.79 | 95,818 | -0.46(-0.40%) |
Jul 24, 2014 | 114.54 | 114.80 | 114.07 | 114.24 | 303,224 | -0.33(-0.29%) |
Jul 23, 2014 | 114.38 | 114.60 | 113.81 | 114.58 | 245,915 | +0.97(+0.86%) |
Jul 22, 2014 | 113.25 | 113.95 | 113.25 | 113.60 | 195,332 | +0.96(+0.86%) |
Jul 21, 2014 | 112.61 | 112.76 | 112.17 | 112.64 | 957,785 | -0.41(-0.36%) |
Jul 18, 2014 | 111.53 | 113.26 | 111.46 | 113.05 | 123,307 | +1.82(+1.64%) |
Jul 17, 2014 | 112.05 | 113.03 | 111.10 | 111.23 | 252,131 | -1.25(-1.11%) |
Jul 16, 2014 | 113.21 | 113.21 | 112.02 | 112.48 | 75,405 | -0.30(-0.26%) |
Jul 15, 2014 | 114.16 | 114.16 | 112.56 | 112.78 | 205,813 | -1.17(-1.03%) |
Jul 14, 2014 | 114.05 | 114.09 | 113.67 | 113.95 | 117,143 | +0.46(+0.40%) |
Jul 11, 2014 | 113.26 | 113.64 | 112.82 | 113.50 | 79,888 | +0.16(+0.14%) |
Jul 10, 2014 | 112.21 | 113.58 | 112.10 | 113.34 | 93,627 | +0.00(+0.00%) |
Jul 09, 2014 | 113.21 | 113.49 | 112.57 | 113.34 | 74,247 | +0.39(+0.35%) |
Jul 08, 2014 | 113.91 | 114.08 | 112.52 | 112.95 | 544,625 | -1.22(-1.07%) |
Jul 07, 2014 | 114.95 | 115.15 | 114.02 | 114.16 | 883,241 | -1.05(-0.91%) |
Jul 03, 2014 | 114.94 | 115.22 | 115.22 | 115.22 | 171,906 | +0.48(+0.42%) |
Jul 02, 2014 | 113.94 | 114.73 | 113.72 | 114.73 | 466,511 | +0.81(+0.71%) |
Jul 01, 2014 | 112.78 | 114.09 | 112.73 | 113.93 | 883,810 | +1.53(+1.36%) |
Jun 30, 2014 | 112.81 | 113.03 | 112.24 | 112.39 | 1,994,980 | -0.28(-0.25%) |
Jun 27, 2014 | 112.84 | 112.87 | 112.32 | 112.67 | 132,387 | -0.21(-0.19%) |
Jun 26, 2014 | 112.87 | 112.93 | 112.12 | 112.89 | 85,908 | +0.01(+0.01%) |
Jun 25, 2014 | 111.66 | 112.92 | 111.66 | 112.88 | 563,406 | +1.16(+1.04%) |
Jun 24, 2014 | 111.95 | 112.70 | 111.65 | 111.72 | 170,361 | -0.08(-0.07%) |
Jun 23, 2014 | 112.18 | 112.42 | 111.69 | 111.80 | 149,668 | -0.46(-0.41%) |
Jun 20, 2014 | 111.75 | 112.26 | 111.46 | 112.26 | 288,978 | +1.12(+1.01%) |
Jun 19, 2014 | 110.83 | 111.14 | 110.72 | 111.14 | 158,984 | +0.41(+0.37%) |
Jun 18, 2014 | 109.85 | 110.76 | 109.66 | 110.73 | 130,840 | +0.85(+0.77%) |
Jun 17, 2014 | 109.83 | 110.16 | 109.60 | 109.88 | 167,783 | -0.05(-0.05%) |
Jun 16, 2014 | 110.09 | 110.77 | 109.50 | 109.94 | 1,818,003 | +0.23(+0.21%) |
Jun 13, 2014 | 109.86 | 109.91 | 109.32 | 109.71 | 106,327 | -0.07(-0.06%) |
Jun 12, 2014 | 110.26 | 110.28 | 109.52 | 109.78 | 70,099 | -0.52(-0.48%) |
Jun 11, 2014 | 110.05 | 110.47 | 109.96 | 110.30 | 112,612 | -0.06(-0.06%) |
Jun 10, 2014 | 109.74 | 110.37 | 109.36 | 110.36 | 268,541 | -0.10(-0.09%) |
Jun 06, 2014 | 110.95 | 110.95 | 110.28 | 110.46 | 103,776 | -0.07(-0.06%) |
Jun 05, 2014 | 110.42 | 110.90 | 109.74 | 110.53 | 159,813 | +0.34(+0.31%) |
Jun 04, 2014 | 109.82 | 110.26 | 109.53 | 110.19 | 146,536 | +0.28(+0.25%) |
Jun 03, 2014 | 109.41 | 109.94 | 109.32 | 109.91 | 75,320 | +0.28(+0.25%) |
Jun 02, 2014 | 109.57 | 109.69 | 108.72 | 109.63 | 145,898 | +0.14(+0.13%) |
May 30, 2014 | 109.30 | 109.54 | 109.01 | 109.49 | 193,728 | +0.27(+0.25%) |
May 29, 2014 | 108.86 | 109.24 | 108.78 | 109.22 | 77,953 | +0.66(+0.61%) |
May 28, 2014 | 108.96 | 109.04 | 108.49 | 108.55 | 564,190 | -0.34(-0.31%) |
May 27, 2014 | 108.72 | 108.91 | 108.26 | 108.89 | 308,611 | +0.66(+0.61%) |
May 23, 2014 | 108.15 | 108.24 | 108.24 | 108.24 | 92,711 | +0.03(+0.02%) |
May 22, 2014 | 107.42 | 108.53 | 107.26 | 108.21 | 81,405 | +0.81(+0.76%) |
May 21, 2014 | 106.84 | 107.54 | 106.84 | 107.40 | 89,511 | +0.71(+0.66%) |
May 20, 2014 | 107.35 | 107.40 | 106.30 | 106.69 | 149,981 | -0.73(-0.68%) |
May 19, 2014 | 106.68 | 107.45 | 106.47 | 107.43 | 166,587 | +0.75(+0.70%) |
May 16, 2014 | 106.53 | 106.74 | 105.90 | 106.68 | 122,907 | +0.32(+0.30%) |
May 15, 2014 | 106.93 | 107.16 | 105.85 | 106.35 | 285,851 | -1.11(-1.03%) |
May 14, 2014 | 107.29 | 107.81 | 106.97 | 107.46 | 109,621 | +0.05(+0.05%) |
May 13, 2014 | 107.45 | 107.85 | 107.35 | 107.41 | 94,067 | +0.06(+0.06%) |
May 12, 2014 | 106.64 | 107.42 | 106.51 | 107.35 | 114,818 | +1.20(+1.13%) |
May 09, 2014 | 105.60 | 106.27 | 104.84 | 106.15 | 62,012 | +0.61(+0.58%) |
May 08, 2014 | 105.99 | 106.83 | 105.30 | 105.54 | 105,465 | -0.64(-0.60%) |
May 07, 2014 | 106.17 | 106.22 | 104.78 | 106.18 | 116,059 | +0.27(+0.26%) |
May 06, 2014 | 106.62 | 106.80 | 105.90 | 105.91 | 77,441 | -0.99(-0.92%) |
May 05, 2014 | 105.59 | 106.89 | 105.09 | 106.89 | 124,889 | +0.68(+0.64%) |
May 02, 2014 | 107.23 | 107.23 | 105.92 | 106.21 | 314,742 | -0.73(-0.68%) |