Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 109.13 | 109.52 | 107.49 | 107.50 | 1,347,019 | -2.10(-1.92%) |
Jul 30, 2014 | 108.63 | 109.91 | 108.63 | 109.61 | 1,163,430 | +0.97(+0.90%) |
Jul 29, 2014 | 108.60 | 109.22 | 107.93 | 108.63 | 920,349 | -0.41(-0.37%) |
Jul 28, 2014 | 107.52 | 109.53 | 107.52 | 109.04 | 939,792 | +1.61(+1.50%) |
Jul 25, 2014 | 108.07 | 108.14 | 107.13 | 107.43 | 819,321 | -0.85(-0.79%) |
Jul 24, 2014 | 108.89 | 109.62 | 106.28 | 108.28 | 2,059,780 | +2.91(+2.76%) |
Jul 23, 2014 | 106.27 | 106.48 | 105.37 | 105.37 | 1,676,187 | -0.89(-0.84%) |
Jul 22, 2014 | 106.35 | 106.94 | 106.17 | 106.26 | 924,713 | +0.07(+0.07%) |
Jul 21, 2014 | 106.80 | 106.84 | 106.19 | 106.19 | 630,595 | -0.76(-0.71%) |
Jul 18, 2014 | 106.30 | 107.12 | 105.84 | 106.95 | 913,852 | +0.87(+0.82%) |
Jul 17, 2014 | 106.00 | 106.67 | 105.64 | 106.08 | 777,516 | -0.41(-0.38%) |
Jul 16, 2014 | 106.17 | 106.61 | 105.65 | 106.48 | 668,968 | +0.46(+0.43%) |
Jul 15, 2014 | 105.50 | 106.24 | 105.27 | 106.03 | 977,103 | +0.57(+0.54%) |
Jul 14, 2014 | 104.63 | 105.50 | 104.27 | 105.46 | 680,977 | +1.02(+0.98%) |
Jul 11, 2014 | 104.16 | 104.76 | 103.85 | 104.44 | 731,142 | +0.04(+0.04%) |
Jul 10, 2014 | 103.70 | 105.14 | 103.58 | 104.39 | 859,542 | +0.21(+0.20%) |
Jul 09, 2014 | 104.47 | 104.54 | 103.37 | 104.18 | 655,628 | +0.04(+0.03%) |
Jul 08, 2014 | 103.38 | 104.54 | 103.34 | 104.15 | 557,351 | +0.57(+0.55%) |
Jul 07, 2014 | 102.95 | 103.76 | 102.94 | 103.58 | 715,595 | +0.47(+0.46%) |
Jul 03, 2014 | 103.31 | 103.11 | 103.11 | 103.11 | 419,304 | -0.38(-0.36%) |
Jul 02, 2014 | 103.41 | 103.52 | 102.57 | 103.49 | 500,167 | +0.11(+0.11%) |
Jul 01, 2014 | 103.19 | 103.78 | 102.62 | 103.38 | 1,026,002 | +0.15(+0.15%) |
Jun 30, 2014 | 103.49 | 103.85 | 102.29 | 103.22 | 860,541 | -0.12(-0.11%) |
Jun 27, 2014 | 102.44 | 103.39 | 102.30 | 103.34 | 624,067 | +0.71(+0.69%) |
Jun 26, 2014 | 102.75 | 103.09 | 102.31 | 102.63 | 500,866 | -0.23(-0.22%) |
Jun 25, 2014 | 102.26 | 102.93 | 102.26 | 102.86 | 793,382 | +0.27(+0.26%) |
Jun 24, 2014 | 101.73 | 102.60 | 101.73 | 102.59 | 765,125 | +0.54(+0.53%) |
Jun 23, 2014 | 101.73 | 102.50 | 101.49 | 102.05 | 945,408 | +0.30(+0.30%) |
Jun 20, 2014 | 102.23 | 102.25 | 101.13 | 101.75 | 2,321,901 | -0.07(-0.07%) |
Jun 19, 2014 | 101.30 | 101.83 | 101.13 | 101.82 | 976,798 | +0.47(+0.46%) |
Jun 18, 2014 | 100.63 | 101.56 | 99.96 | 101.35 | 885,710 | +0.36(+0.36%) |
Jun 17, 2014 | 100.15 | 101.03 | 99.74 | 100.99 | 1,631,686 | +0.79(+0.79%) |
Jun 16, 2014 | 100.61 | 101.01 | 100.05 | 100.20 | 778,903 | -0.63(-0.62%) |
Jun 13, 2014 | 100.56 | 101.01 | 99.74 | 100.82 | 791,078 | +0.53(+0.52%) |
Jun 12, 2014 | 100.03 | 100.57 | 99.42 | 100.30 | 1,015,799 | +0.24(+0.24%) |
Jun 11, 2014 | 100.15 | 100.41 | 99.56 | 100.05 | 867,838 | -0.10(-0.10%) |
Jun 10, 2014 | 100.46 | 100.97 | 99.94 | 100.15 | 1,204,920 | -2.50(-2.43%) |
Jun 06, 2014 | 103.94 | 103.98 | 102.29 | 102.65 | 1,036,245 | -1.33(-1.28%) |
Jun 05, 2014 | 102.81 | 104.06 | 102.39 | 103.98 | 931,596 | +1.27(+1.24%) |
Jun 04, 2014 | 102.25 | 102.91 | 102.15 | 102.71 | 807,614 | +0.19(+0.19%) |
Jun 03, 2014 | 101.90 | 102.67 | 101.83 | 102.52 | 692,006 | +0.37(+0.37%) |
Jun 02, 2014 | 102.06 | 102.56 | 102.02 | 102.14 | 1,393,902 | +0.01(+0.01%) |
May 30, 2014 | 101.18 | 102.21 | 100.70 | 102.14 | 2,318,377 | +1.07(+1.05%) |
May 29, 2014 | 101.13 | 101.28 | 100.46 | 101.07 | 841,939 | +0.06(+0.06%) |
May 28, 2014 | 101.26 | 101.41 | 100.49 | 101.00 | 1,172,857 | -0.25(-0.25%) |
May 27, 2014 | 101.00 | 101.53 | 100.92 | 101.26 | 1,025,221 | +0.40(+0.40%) |
May 23, 2014 | 100.56 | 100.85 | 100.85 | 100.85 | 663,409 | +0.16(+0.16%) |
May 22, 2014 | 100.59 | 101.08 | 100.14 | 100.69 | 324,614 | +0.01(+0.01%) |
May 21, 2014 | 101.12 | 101.67 | 100.31 | 100.69 | 903,632 | -0.38(-0.37%) |
May 20, 2014 | 101.02 | 101.56 | 100.56 | 101.06 | 1,046,454 | -0.37(-0.36%) |
May 19, 2014 | 101.10 | 101.53 | 100.59 | 101.43 | 1,060,043 | +0.17(+0.16%) |
May 16, 2014 | 100.84 | 101.31 | 100.43 | 101.26 | 1,031,529 | +0.29(+0.29%) |
May 15, 2014 | 100.25 | 101.13 | 99.96 | 100.97 | 1,655,496 | +0.83(+0.83%) |
May 14, 2014 | 100.38 | 100.69 | 99.82 | 100.15 | 574,114 | -0.04(-0.04%) |
May 13, 2014 | 100.78 | 101.74 | 99.97 | 100.19 | 811,006 | -0.94(-0.93%) |
May 12, 2014 | 100.38 | 101.27 | 100.28 | 101.13 | 787,066 | +0.80(+0.80%) |
May 09, 2014 | 100.47 | 100.80 | 99.72 | 100.33 | 837,131 | -0.23(-0.23%) |
May 08, 2014 | 100.15 | 100.81 | 99.82 | 100.56 | 944,017 | +0.39(+0.39%) |
May 07, 2014 | 99.58 | 100.61 | 98.97 | 100.17 | 1,454,467 | +1.15(+1.16%) |
May 06, 2014 | 98.84 | 99.46 | 98.69 | 99.02 | 719,256 | -0.52(-0.52%) |
May 05, 2014 | 98.38 | 99.59 | 98.12 | 99.54 | 682,397 | +0.84(+0.85%) |
May 02, 2014 | 97.84 | 98.74 | 97.49 | 98.70 | 1,159,915 | +0.50(+0.51%) |