Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 118.26 | 118.72 | 116.61 | 117.00 | 937,837 | -2.26(-1.89%) |
Jul 30, 2014 | 117.88 | 119.75 | 116.32 | 119.26 | 836,949 | +2.05(+1.75%) |
Jul 29, 2014 | 117.44 | 118.15 | 117.03 | 117.21 | 884,319 | -0.10(-0.08%) |
Jul 28, 2014 | 117.69 | 117.81 | 116.05 | 117.31 | 523,177 | -0.37(-0.32%) |
Jul 25, 2014 | 117.31 | 118.56 | 116.88 | 117.68 | 611,407 | -0.02(-0.02%) |
Jul 24, 2014 | 115.85 | 118.66 | 115.85 | 117.70 | 1,259,027 | +1.74(+1.50%) |
Jul 23, 2014 | 116.50 | 117.65 | 115.16 | 115.96 | 1,123,520 | +0.56(+0.49%) |
Jul 22, 2014 | 111.50 | 116.32 | 110.95 | 115.40 | 2,645,943 | +9.79(+9.27%) |
Jul 21, 2014 | 105.23 | 105.77 | 104.52 | 105.61 | 809,424 | +0.30(+0.29%) |
Jul 18, 2014 | 104.49 | 106.13 | 104.39 | 105.31 | 816,402 | +0.75(+0.72%) |
Jul 17, 2014 | 104.33 | 105.69 | 103.98 | 104.56 | 709,627 | -0.61(-0.58%) |
Jul 16, 2014 | 105.08 | 105.42 | 103.26 | 105.17 | 954,079 | +1.51(+1.46%) |
Jul 15, 2014 | 105.28 | 105.68 | 103.47 | 103.66 | 650,127 | -1.97(-1.87%) |
Jul 14, 2014 | 105.27 | 105.87 | 104.81 | 105.63 | 324,366 | +0.94(+0.89%) |
Jul 11, 2014 | 103.32 | 104.81 | 103.32 | 104.70 | 406,120 | +1.42(+1.37%) |
Jul 10, 2014 | 103.63 | 104.33 | 103.09 | 103.28 | 462,386 | -2.24(-2.13%) |
Jul 09, 2014 | 104.28 | 106.23 | 104.28 | 105.52 | 536,383 | +1.20(+1.15%) |
Jul 08, 2014 | 104.95 | 104.98 | 103.17 | 104.32 | 588,775 | -0.65(-0.62%) |
Jul 07, 2014 | 105.89 | 107.00 | 104.73 | 104.97 | 640,029 | -1.91(-1.79%) |
Jul 03, 2014 | 104.35 | 106.88 | 106.88 | 106.88 | 415,370 | +2.51(+2.40%) |
Jul 02, 2014 | 104.36 | 105.02 | 103.88 | 104.38 | 433,064 | -0.60(-0.57%) |
Jul 01, 2014 | 103.47 | 106.11 | 103.33 | 104.98 | 768,493 | +1.70(+1.64%) |
Jun 30, 2014 | 102.73 | 103.47 | 102.16 | 103.28 | 611,720 | +0.39(+0.38%) |
Jun 27, 2014 | 102.25 | 103.17 | 102.00 | 102.89 | 421,627 | +0.64(+0.63%) |
Jun 26, 2014 | 102.30 | 102.64 | 100.93 | 102.25 | 454,469 | -0.17(-0.16%) |
Jun 25, 2014 | 102.39 | 103.09 | 102.02 | 102.42 | 480,603 | +1.27(+1.25%) |
Jun 24, 2014 | 102.97 | 104.05 | 101.14 | 101.15 | 523,817 | -1.98(-1.92%) |
Jun 23, 2014 | 102.63 | 103.24 | 102.17 | 103.13 | 353,811 | +0.71(+0.69%) |
Jun 20, 2014 | 103.18 | 103.27 | 102.42 | 102.43 | 624,715 | -0.70(-0.68%) |
Jun 19, 2014 | 104.25 | 104.55 | 102.78 | 103.12 | 346,458 | -0.75(-0.73%) |
Jun 18, 2014 | 103.28 | 103.91 | 102.37 | 103.88 | 573,103 | +0.87(+0.84%) |
Jun 17, 2014 | 101.44 | 103.17 | 100.98 | 103.01 | 809,900 | +1.53(+1.51%) |
Jun 16, 2014 | 102.09 | 102.22 | 100.55 | 101.48 | 596,792 | -0.46(-0.45%) |
Jun 13, 2014 | 102.87 | 103.12 | 101.36 | 101.94 | 403,477 | -0.50(-0.49%) |
Jun 12, 2014 | 103.00 | 103.32 | 102.03 | 102.44 | 509,743 | -0.69(-0.67%) |
Jun 11, 2014 | 103.09 | 103.54 | 102.45 | 103.13 | 408,340 | -0.73(-0.70%) |
Jun 10, 2014 | 104.67 | 105.00 | 103.65 | 103.86 | 399,018 | -1.38(-1.31%) |
Jun 06, 2014 | 102.89 | 105.27 | 102.78 | 105.24 | 787,471 | +2.87(+2.80%) |
Jun 05, 2014 | 101.75 | 102.68 | 100.55 | 102.37 | 619,763 | +0.67(+0.65%) |
Jun 04, 2014 | 99.86 | 102.21 | 99.72 | 101.71 | 696,566 | +1.49(+1.49%) |
Jun 03, 2014 | 100.80 | 101.01 | 99.41 | 100.22 | 779,545 | -0.98(-0.97%) |
Jun 02, 2014 | 102.78 | 102.78 | 100.04 | 101.20 | 1,168,162 | -1.04(-1.02%) |
May 30, 2014 | 103.49 | 104.04 | 101.81 | 102.24 | 1,162,157 | -1.59(-1.54%) |
May 29, 2014 | 104.19 | 104.68 | 103.13 | 103.83 | 571,282 | +0.41(+0.40%) |
May 28, 2014 | 104.69 | 104.69 | 102.83 | 103.42 | 630,962 | -0.97(-0.93%) |
May 27, 2014 | 103.77 | 105.22 | 102.91 | 104.39 | 551,909 | +1.28(+1.24%) |
May 23, 2014 | 101.67 | 103.11 | 103.11 | 103.11 | 502,708 | +1.33(+1.30%) |
May 22, 2014 | 101.61 | 103.41 | 101.03 | 101.78 | 372,828 | +0.41(+0.41%) |
May 21, 2014 | 100.53 | 101.73 | 99.97 | 101.37 | 585,761 | +1.51(+1.51%) |
May 20, 2014 | 101.62 | 101.71 | 98.55 | 99.86 | 1,004,709 | -1.86(-1.83%) |
May 19, 2014 | 101.14 | 102.55 | 101.14 | 101.72 | 703,042 | +0.26(+0.26%) |
May 16, 2014 | 100.83 | 101.85 | 99.63 | 101.46 | 608,956 | +0.75(+0.74%) |
May 15, 2014 | 103.70 | 103.96 | 99.18 | 100.71 | 1,409,930 | -3.25(-3.12%) |
May 14, 2014 | 106.30 | 106.83 | 103.78 | 103.96 | 416,964 | -2.47(-2.32%) |
May 13, 2014 | 107.04 | 107.80 | 106.30 | 106.42 | 386,123 | -0.66(-0.61%) |
May 12, 2014 | 105.27 | 107.46 | 104.69 | 107.08 | 483,520 | +2.51(+2.40%) |
May 09, 2014 | 104.62 | 104.81 | 103.52 | 104.56 | 392,584 | -0.07(-0.07%) |
May 08, 2014 | 104.86 | 106.72 | 104.19 | 104.64 | 424,920 | -0.25(-0.24%) |
May 07, 2014 | 105.95 | 106.24 | 103.17 | 104.89 | 460,045 | -0.88(-0.83%) |
May 06, 2014 | 106.80 | 107.65 | 105.69 | 105.77 | 427,907 | -1.72(-1.60%) |
May 05, 2014 | 107.05 | 108.04 | 105.96 | 107.48 | 313,343 | -0.29(-0.27%) |
May 02, 2014 | 107.38 | 108.96 | 107.15 | 107.77 | 340,291 | +0.73(+0.68%) |