Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 123.86 | 123.86 | 121.94 | 121.94 | 3,581 | -2.77(-2.22%) |
Jul 30, 2014 | 125.34 | 125.34 | 124.52 | 124.71 | 1,383 | -0.34(-0.28%) |
Jul 29, 2014 | 123.80 | 125.31 | 123.80 | 125.06 | 1,497 | +1.01(+0.82%) |
Jul 28, 2014 | 124.04 | 124.04 | 124.04 | 124.04 | 834 | -0.27(-0.22%) |
Jul 25, 2014 | 124.23 | 124.64 | 124.23 | 124.31 | 1,130 | -1.12(-0.89%) |
Jul 24, 2014 | 125.70 | 125.70 | 125.01 | 125.43 | 2,900 | +0.42(+0.33%) |
Jul 23, 2014 | 124.85 | 125.03 | 124.85 | 125.02 | 2,021 | +0.18(+0.15%) |
Jul 22, 2014 | 124.29 | 125.39 | 124.29 | 124.83 | 5,581 | +0.84(+0.68%) |
Jul 21, 2014 | 123.48 | 124.00 | 123.25 | 124.00 | 1,192 | -0.12(-0.09%) |
Jul 18, 2014 | 122.48 | 124.11 | 122.48 | 124.11 | 3,395 | +1.44(+1.17%) |
Jul 17, 2014 | 124.09 | 124.09 | 122.67 | 122.67 | 3,797 | -1.50(-1.21%) |
Jul 16, 2014 | 124.12 | 124.60 | 123.64 | 124.17 | 7,546 | -0.10(-0.08%) |
Jul 15, 2014 | 125.98 | 125.98 | 124.22 | 124.27 | 4,652 | -1.61(-1.28%) |
Jul 14, 2014 | 126.75 | 126.75 | 125.77 | 125.87 | 6,291 | +0.36(+0.29%) |
Jul 11, 2014 | 125.05 | 125.61 | 125.05 | 125.51 | 6,734 | -0.29(-0.23%) |
Jul 10, 2014 | 124.16 | 126.11 | 124.16 | 125.80 | 3,452 | -0.81(-0.64%) |
Jul 09, 2014 | 126.93 | 126.93 | 126.44 | 126.61 | 2,069 | +0.45(+0.36%) |
Jul 08, 2014 | 127.60 | 127.60 | 126.16 | 126.16 | 1,904 | -2.45(-1.91%) |
Jul 07, 2014 | 130.37 | 130.37 | 128.61 | 128.61 | 1,377 | -1.73(-1.33%) |
Jul 03, 2014 | 130.34 | 130.34 | 130.34 | 130.34 | 0 | +0.00(+0.00%) |
Jul 02, 2014 | 131.31 | 131.31 | 130.34 | 130.34 | 2,195 | -1.08(-0.82%) |
Jul 01, 2014 | 131.33 | 131.93 | 131.09 | 131.42 | 2,685 | +1.86(+1.44%) |
Jun 30, 2014 | 129.42 | 129.73 | 128.85 | 129.56 | 3,230 | +0.35(+0.27%) |
Jun 27, 2014 | 128.28 | 129.24 | 128.28 | 129.21 | 5,501 | +0.97(+0.75%) |
Jun 26, 2014 | 128.73 | 128.73 | 127.88 | 128.25 | 1,024 | -0.52(-0.40%) |
Jun 25, 2014 | 127.76 | 128.77 | 127.37 | 128.77 | 2,686 | +1.03(+0.81%) |
Jun 24, 2014 | 129.48 | 129.48 | 127.73 | 127.73 | 1,118 | -1.40(-1.08%) |
Jun 23, 2014 | 129.40 | 129.40 | 128.96 | 129.13 | 1,690 | +0.12(+0.09%) |
Jun 20, 2014 | 128.57 | 129.01 | 128.57 | 129.01 | 2,723 | +0.38(+0.29%) |
Jun 19, 2014 | 129.02 | 129.02 | 127.98 | 128.63 | 1,368 | +0.05(+0.04%) |
Jun 18, 2014 | 127.58 | 128.59 | 127.41 | 128.59 | 1,506 | +0.68(+0.53%) |
Jun 17, 2014 | 126.72 | 128.03 | 126.59 | 127.90 | 1,806 | +1.27(+1.01%) |
Jun 16, 2014 | 126.13 | 126.78 | 126.00 | 126.63 | 1,688 | +0.56(+0.44%) |
Jun 13, 2014 | 125.81 | 126.07 | 125.67 | 126.07 | 1,472 | -0.01(-0.01%) |
Jun 12, 2014 | 126.08 | 126.08 | 126.08 | 126.08 | 495 | +0.00(+0.00%) |
Jun 11, 2014 | 125.69 | 126.08 | 125.67 | 126.08 | 1,174 | -0.17(-0.13%) |
Jun 10, 2014 | 126.00 | 126.25 | 125.75 | 126.25 | 1,661 | +0.70(+0.55%) |
Jun 06, 2014 | 125.64 | 125.76 | 125.55 | 125.55 | 6,960 | +0.98(+0.79%) |
Jun 05, 2014 | 122.93 | 124.67 | 122.39 | 124.57 | 8,042 | +2.37(+1.94%) |
Jun 04, 2014 | 121.16 | 122.36 | 120.85 | 122.19 | 6,692 | +1.12(+0.92%) |
Jun 03, 2014 | 121.25 | 121.25 | 120.78 | 121.08 | 3,844 | -0.55(-0.45%) |
Jun 02, 2014 | 121.01 | 121.66 | 121.01 | 121.63 | 1,688 | -0.44(-0.36%) |
May 30, 2014 | 122.54 | 122.54 | 121.99 | 122.07 | 1,884 | -0.95(-0.77%) |
May 29, 2014 | 122.43 | 123.01 | 122.43 | 123.01 | 1,337 | +0.37(+0.30%) |
May 28, 2014 | 123.04 | 123.04 | 122.35 | 122.64 | 2,843 | -0.40(-0.33%) |
May 27, 2014 | 122.35 | 123.34 | 122.35 | 123.04 | 4,695 | +1.75(+1.44%) |
May 23, 2014 | 120.27 | 121.30 | 121.30 | 121.30 | 30,684 | +2.37(+2.00%) |
May 21, 2014 | 118.92 | 118.92 | 118.92 | 118.92 | 416 | +0.78(+0.66%) |
May 20, 2014 | 119.44 | 119.44 | 117.94 | 118.14 | 7,631 | -1.87(-1.56%) |
May 19, 2014 | 118.61 | 120.13 | 118.61 | 120.01 | 4,585 | +1.45(+1.22%) |
May 16, 2014 | 117.20 | 118.56 | 117.20 | 118.56 | 3,211 | +0.94(+0.79%) |
May 15, 2014 | 118.02 | 118.02 | 115.95 | 117.63 | 6,872 | -0.92(-0.77%) |
May 14, 2014 | 119.73 | 119.82 | 118.55 | 118.55 | 3,934 | -1.57(-1.31%) |
May 13, 2014 | 121.28 | 121.29 | 120.12 | 120.12 | 1,352 | -1.48(-1.21%) |
May 12, 2014 | 120.82 | 121.94 | 120.82 | 121.59 | 2,863 | +3.16(+2.66%) |
May 09, 2014 | 117.71 | 118.67 | 116.99 | 118.44 | 6,911 | -0.03(-0.02%) |
May 08, 2014 | 118.74 | 120.18 | 118.47 | 118.47 | 2,931 | +0.67(+0.57%) |
May 07, 2014 | 119.97 | 119.97 | 117.80 | 117.80 | 2,839 | -2.49(-2.07%) |
May 06, 2014 | 120.06 | 120.34 | 120.06 | 120.29 | 1,331 | -1.30(-1.07%) |
May 05, 2014 | 120.52 | 121.67 | 120.50 | 121.59 | 4,500 | -0.37(-0.30%) |
May 02, 2014 | 121.60 | 122.60 | 121.60 | 121.96 | 53,615 | +0.41(+0.34%) |