Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 120.15 | 120.15 | 119.18 | 119.18 | 1,480 | -3.40(-2.77%) |
Jul 30, 2014 | 123.00 | 123.00 | 122.58 | 122.58 | 881 | -0.26(-0.21%) |
Jul 29, 2014 | 122.85 | 122.85 | 122.84 | 122.84 | 773 | -1.73(-1.39%) |
Jul 28, 2014 | 124.70 | 124.70 | 123.86 | 124.57 | 2,124 | -1.87(-1.48%) |
Jul 25, 2014 | 127.55 | 127.55 | 126.44 | 126.44 | 982 | -2.46(-1.91%) |
Jul 24, 2014 | 127.73 | 128.90 | 127.73 | 128.90 | 607 | +1.43(+1.12%) |
Jul 23, 2014 | 127.17 | 127.47 | 127.17 | 127.47 | 673 | +0.60(+0.47%) |
Jul 22, 2014 | 126.87 | 126.87 | 126.87 | 126.87 | 568 | +1.87(+1.50%) |
Jul 21, 2014 | 125.50 | 125.50 | 125.00 | 125.00 | 402 | -2.30(-1.81%) |
Jul 18, 2014 | 126.54 | 127.30 | 126.50 | 127.30 | 769 | -0.49(-0.38%) |
Jul 17, 2014 | 127.79 | 127.79 | 127.79 | 127.79 | 769 | -1.01(-0.78%) |
Jul 16, 2014 | 128.32 | 128.80 | 128.26 | 128.80 | 952 | +2.61(+2.07%) |
Jul 14, 2014 | 126.19 | 126.19 | 126.19 | 281 | +1.15(+0.92%) | |
Jul 11, 2014 | 125.35 | 125.35 | 124.91 | 125.04 | 638 | +0.20(+0.16%) |
Jul 10, 2014 | 123.95 | 124.84 | 123.90 | 124.84 | 1,445 | -1.93(-1.52%) |
Jul 09, 2014 | 126.01 | 126.77 | 125.80 | 126.77 | 878 | +0.09(+0.07%) |
Jul 08, 2014 | 127.00 | 127.00 | 126.23 | 126.68 | 1,977 | -1.40(-1.09%) |
Jul 07, 2014 | 128.70 | 128.70 | 127.95 | 128.08 | 1,866 | -1.70(-1.31%) |
Jul 03, 2014 | 129.78 | 129.78 | 129.78 | 0 | +1.28(+1.00%) | |
Jul 02, 2014 | 128.03 | 128.50 | 128.03 | 128.50 | 822 | +1.33(+1.05%) |
Jul 01, 2014 | 126.69 | 127.17 | 126.69 | 127.17 | 2,005 | +0.57(+0.45%) |
Jun 30, 2014 | 126.60 | 126.60 | 126.60 | 126.60 | 211 | +0.12(+0.09%) |
Jun 27, 2014 | 125.64 | 126.48 | 125.64 | 126.48 | 434 | +0.06(+0.05%) |
Jun 26, 2014 | 125.45 | 126.42 | 125.45 | 126.42 | 1,077 | -0.64(-0.50%) |
Jun 25, 2014 | 126.35 | 127.17 | 126.35 | 127.06 | 721 | -1.02(-0.80%) |
Jun 24, 2014 | 127.46 | 128.14 | 127.46 | 128.08 | 2,982 | +2.42(+1.93%) |
Jun 23, 2014 | 125.26 | 125.66 | 124.58 | 125.66 | 7,235 | -0.48(-0.38%) |
Jun 20, 2014 | 126.57 | 126.57 | 125.96 | 126.14 | 1,557 | -0.39(-0.31%) |
Jun 19, 2014 | 126.20 | 126.53 | 126.20 | 126.53 | 2,315 | +2.28(+1.84%) |
Jun 18, 2014 | 124.20 | 124.25 | 123.90 | 124.25 | 2,991 | +0.90(+0.73%) |
Jun 17, 2014 | 123.23 | 123.35 | 123.23 | 123.35 | 1,926 | -0.01(-0.01%) |
Jun 16, 2014 | 123.36 | 123.36 | 123.36 | 123.36 | 941 | +0.53(+0.43%) |
Jun 13, 2014 | 122.70 | 122.83 | 122.56 | 122.83 | 546 | -1.21(-0.98%) |
Jun 12, 2014 | 124.04 | 124.04 | 124.04 | 124.04 | 254 | -0.32(-0.26%) |
Jun 10, 2014 | 124.36 | 124.36 | 124.36 | 170 | -2.45(-1.93%) | |
Jun 06, 2014 | 126.50 | 126.81 | 126.50 | 126.81 | 349 | +0.46(+0.36%) |
Jun 05, 2014 | 124.74 | 126.35 | 124.74 | 126.35 | 1,091 | +2.08(+1.67%) |
Jun 04, 2014 | 124.14 | 124.61 | 123.89 | 124.27 | 1,294 | -1.18(-0.94%) |
Jun 03, 2014 | 125.15 | 125.45 | 125.15 | 125.45 | 540 | +1.42(+1.14%) |
Jun 02, 2014 | 124.69 | 124.73 | 123.75 | 124.03 | 991 | -1.52(-1.21%) |
May 30, 2014 | 125.55 | 125.55 | 125.55 | 125.55 | 195 | +0.21(+0.17%) |
May 29, 2014 | 125.16 | 125.34 | 125.16 | 125.34 | 910 | +1.76(+1.42%) |
May 28, 2014 | 123.87 | 124.35 | 123.58 | 123.58 | 2,089 | -1.69(-1.35%) |
May 27, 2014 | 125.33 | 125.33 | 125.27 | 125.27 | 437 | +2.53(+2.06%) |
May 23, 2014 | 122.74 | 122.74 | 122.74 | 0 | +1.04(+0.85%) | |
May 22, 2014 | 121.70 | 121.70 | 121.70 | 121.70 | 235 | +0.82(+0.68%) |
May 21, 2014 | 121.41 | 121.41 | 120.88 | 120.88 | 257 | +0.35(+0.29%) |
May 20, 2014 | 121.05 | 121.05 | 120.46 | 120.53 | 1,873 | -0.61(-0.51%) |
May 19, 2014 | 121.03 | 121.20 | 121.03 | 121.14 | 12,125 | +2.80(+2.36%) |
May 16, 2014 | 118.17 | 118.35 | 118.14 | 118.35 | 1,455 | -2.95(-2.43%) |
May 15, 2014 | 121.30 | 121.60 | 121.30 | 121.30 | 415 | -0.95(-0.78%) |
May 14, 2014 | 122.25 | 122.25 | 122.25 | 122.25 | 479 | -0.18(-0.15%) |
May 13, 2014 | 122.59 | 122.97 | 122.43 | 122.43 | 8,340 | +0.13(+0.11%) |
May 12, 2014 | 122.00 | 122.30 | 122.00 | 122.30 | 1,419 | +0.24(+0.20%) |
May 09, 2014 | 121.10 | 122.06 | 121.10 | 122.06 | 1,106 | +0.39(+0.32%) |
May 08, 2014 | 122.13 | 122.13 | 121.67 | 121.67 | 875 | -1.45(-1.18%) |
May 07, 2014 | 123.12 | 123.12 | 123.12 | 123.12 | 271 | -0.13(-0.11%) |
May 06, 2014 | 123.07 | 123.25 | 123.06 | 123.25 | 713 | +2.15(+1.78%) |
May 05, 2014 | 121.10 | 121.10 | 121.10 | 121.10 | 876 | -2.43(-1.97%) |
May 02, 2014 | 123.14 | 123.53 | 123.14 | 123.53 | 849 | -1.49(-1.19%) |