Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 104.60 | 104.80 | 103.25 | 103.25 | 77,212 | -3.83(-3.58%) |
Jul 30, 2014 | 108.37 | 108.48 | 106.50 | 107.08 | 117,025 | -1.39(-1.28%) |
Jul 29, 2014 | 109.13 | 109.48 | 108.46 | 108.47 | 44,925 | +0.34(+0.31%) |
Jul 28, 2014 | 108.22 | 108.28 | 107.70 | 108.13 | 40,668 | -0.15(-0.14%) |
Jul 25, 2014 | 109.47 | 109.50 | 107.66 | 108.28 | 56,700 | -2.30(-2.08%) |
Jul 24, 2014 | 110.61 | 111.02 | 110.15 | 110.58 | 99,812 | -2.01(-1.79%) |
Jul 23, 2014 | 112.00 | 112.70 | 111.91 | 112.59 | 28,432 | +0.82(+0.73%) |
Jul 22, 2014 | 111.93 | 112.01 | 111.56 | 111.77 | 23,230 | +0.70(+0.63%) |
Jul 21, 2014 | 111.23 | 111.27 | 110.74 | 111.07 | 31,874 | -2.09(-1.84%) |
Jul 18, 2014 | 112.22 | 113.25 | 112.10 | 113.16 | 69,061 | +0.84(+0.75%) |
Jul 17, 2014 | 113.16 | 114.36 | 112.30 | 112.31 | 32,422 | -2.38(-2.08%) |
Jul 16, 2014 | 114.54 | 115.00 | 114.36 | 114.69 | 17,880 | +1.09(+0.96%) |
Jul 15, 2014 | 114.20 | 114.20 | 113.25 | 113.60 | 17,528 | -1.28(-1.11%) |
Jul 14, 2014 | 114.86 | 115.24 | 114.59 | 114.88 | 45,339 | +1.47(+1.30%) |
Jul 11, 2014 | 112.98 | 113.41 | 112.91 | 113.41 | 14,433 | -0.26(-0.22%) |
Jul 10, 2014 | 113.66 | 114.20 | 113.13 | 113.67 | 31,797 | -3.13(-2.68%) |
Jul 09, 2014 | 116.46 | 116.83 | 116.32 | 116.80 | 21,098 | +1.28(+1.11%) |
Jul 08, 2014 | 116.09 | 116.09 | 115.13 | 115.52 | 23,560 | -1.62(-1.39%) |
Jul 07, 2014 | 117.33 | 117.40 | 116.74 | 117.14 | 17,307 | -1.64(-1.38%) |
Jul 03, 2014 | 118.78 | 118.78 | 118.78 | 0 | +1.70(+1.45%) | |
Jul 02, 2014 | 116.51 | 117.25 | 116.48 | 117.08 | 27,911 | +0.07(+0.06%) |
Jul 01, 2014 | 116.22 | 117.06 | 116.17 | 117.01 | 15,281 | +0.51(+0.44%) |
Jun 30, 2014 | 116.22 | 116.81 | 116.19 | 116.50 | 47,382 | +0.90(+0.78%) |
Jun 27, 2014 | 115.23 | 115.60 | 115.00 | 115.60 | 18,117 | -0.44(-0.38%) |
Jun 26, 2014 | 117.02 | 117.02 | 115.19 | 116.04 | 48,799 | -1.41(-1.20%) |
Jun 25, 2014 | 117.37 | 117.71 | 117.15 | 117.45 | 21,560 | +0.20(+0.17%) |
Jun 24, 2014 | 117.81 | 118.06 | 117.25 | 117.25 | 28,423 | -0.81(-0.69%) |
Jun 23, 2014 | 118.40 | 118.50 | 117.70 | 118.06 | 27,868 | -0.66(-0.55%) |
Jun 20, 2014 | 119.71 | 119.71 | 118.45 | 118.72 | 21,622 | +0.46(+0.39%) |
Jun 19, 2014 | 118.58 | 119.00 | 118.26 | 118.26 | 15,365 | +0.76(+0.64%) |
Jun 18, 2014 | 117.04 | 117.56 | 116.73 | 117.50 | 51,048 | +0.73(+0.63%) |
Jun 17, 2014 | 115.88 | 116.80 | 115.87 | 116.77 | 23,165 | +0.92(+0.80%) |
Jun 16, 2014 | 115.69 | 116.20 | 115.60 | 115.84 | 19,131 | +0.28(+0.24%) |
Jun 13, 2014 | 115.55 | 115.88 | 115.26 | 115.57 | 21,642 | -0.50(-0.43%) |
Jun 12, 2014 | 116.41 | 116.86 | 116.07 | 116.07 | 22,147 | +0.08(+0.07%) |
Jun 11, 2014 | 115.87 | 116.35 | 115.77 | 115.98 | 17,694 | -0.47(-0.40%) |
Jun 10, 2014 | 116.22 | 116.47 | 116.22 | 116.45 | 22,146 | -0.64(-0.55%) |
Jun 06, 2014 | 116.97 | 117.09 | 116.73 | 117.09 | 21,860 | +0.30(+0.26%) |
Jun 05, 2014 | 115.80 | 116.91 | 115.66 | 116.79 | 28,337 | +0.99(+0.85%) |
Jun 04, 2014 | 115.88 | 116.00 | 115.80 | 115.80 | 38,419 | +0.87(+0.76%) |
Jun 03, 2014 | 114.95 | 115.55 | 114.93 | 114.93 | 179,381 | -0.12(-0.10%) |
Jun 02, 2014 | 115.58 | 115.58 | 114.89 | 115.05 | 20,779 | -0.09(-0.08%) |
May 30, 2014 | 114.95 | 115.24 | 114.79 | 115.14 | 17,249 | -0.52(-0.45%) |
May 29, 2014 | 114.93 | 115.67 | 114.79 | 115.66 | 54,830 | +0.50(+0.44%) |
May 28, 2014 | 114.83 | 115.31 | 114.57 | 115.16 | 24,489 | +0.20(+0.17%) |
May 27, 2014 | 114.61 | 115.07 | 114.47 | 114.96 | 28,628 | +1.61(+1.42%) |
May 23, 2014 | 113.35 | 113.35 | 113.35 | 0 | +0.16(+0.14%) | |
May 22, 2014 | 113.11 | 113.50 | 112.90 | 113.19 | 13,562 | -0.24(-0.21%) |
May 21, 2014 | 112.70 | 113.64 | 112.65 | 113.43 | 18,507 | +0.85(+0.75%) |
May 20, 2014 | 112.50 | 113.08 | 112.14 | 112.58 | 31,911 | -0.92(-0.81%) |
May 19, 2014 | 112.93 | 113.73 | 112.85 | 113.50 | 31,323 | +0.77(+0.68%) |
May 16, 2014 | 113.19 | 113.19 | 112.35 | 112.73 | 18,498 | -1.40(-1.22%) |
May 15, 2014 | 114.69 | 114.69 | 113.38 | 114.13 | 26,972 | -0.16(-0.14%) |
May 14, 2014 | 114.07 | 115.10 | 114.01 | 114.29 | 31,175 | -0.28(-0.24%) |
May 13, 2014 | 115.17 | 115.29 | 114.22 | 114.57 | 31,182 | -0.41(-0.36%) |
May 12, 2014 | 114.75 | 115.19 | 114.75 | 114.98 | 25,355 | +1.34(+1.18%) |
May 09, 2014 | 113.55 | 113.84 | 113.04 | 113.64 | 21,383 | -0.14(-0.13%) |
May 08, 2014 | 113.53 | 114.49 | 113.20 | 113.78 | 17,277 | +0.31(+0.27%) |
May 07, 2014 | 112.63 | 113.60 | 112.25 | 113.47 | 22,220 | +1.78(+1.59%) |
May 06, 2014 | 111.85 | 111.98 | 111.42 | 111.69 | 27,972 | -0.99(-0.88%) |
May 05, 2014 | 111.89 | 112.91 | 111.51 | 112.68 | 26,243 | -0.82(-0.72%) |
May 02, 2014 | 112.90 | 113.76 | 112.55 | 113.50 | 31,427 | -0.97(-0.85%) |