Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 102.97 | 103.12 | 101.00 | 101.21 | 4,965,128 | -2.05(-1.98%) |
Jul 30, 2014 | 103.63 | 104.01 | 103.10 | 103.26 | 3,422,157 | -0.20(-0.19%) |
Jul 29, 2014 | 104.32 | 105.08 | 103.44 | 103.46 | 3,186,347 | -1.09(-1.04%) |
Jul 28, 2014 | 104.11 | 104.62 | 103.29 | 104.55 | 2,787,089 | +0.29(+0.28%) |
Jul 25, 2014 | 104.64 | 104.84 | 103.87 | 104.25 | 2,229,750 | -0.01(-0.01%) |
Jul 24, 2014 | 104.53 | 105.19 | 103.78 | 104.26 | 3,591,641 | +0.32(+0.31%) |
Jul 23, 2014 | 104.41 | 104.49 | 103.83 | 103.94 | 2,571,135 | -0.32(-0.30%) |
Jul 22, 2014 | 104.08 | 104.65 | 104.08 | 104.25 | 2,238,610 | +0.59(+0.57%) |
Jul 21, 2014 | 103.92 | 104.07 | 103.19 | 103.66 | 2,114,171 | -0.38(-0.37%) |
Jul 18, 2014 | 103.32 | 104.21 | 103.12 | 104.04 | 2,969,157 | +0.93(+0.90%) |
Jul 17, 2014 | 104.40 | 104.65 | 103.05 | 103.12 | 3,862,813 | -1.89(-1.80%) |
Jul 16, 2014 | 104.37 | 105.06 | 104.19 | 105.00 | 2,736,994 | +0.80(+0.77%) |
Jul 15, 2014 | 104.16 | 104.51 | 103.70 | 104.21 | 2,722,438 | +0.04(+0.04%) |
Jul 14, 2014 | 104.16 | 104.67 | 103.98 | 104.16 | 2,940,934 | +0.50(+0.48%) |
Jul 11, 2014 | 103.55 | 103.80 | 103.12 | 103.67 | 2,655,888 | +0.30(+0.29%) |
Jul 10, 2014 | 103.09 | 103.59 | 102.90 | 103.37 | 2,878,945 | -0.57(-0.55%) |
Jul 09, 2014 | 104.01 | 104.19 | 103.47 | 103.94 | 2,118,351 | +0.09(+0.08%) |
Jul 08, 2014 | 104.32 | 104.45 | 103.79 | 103.85 | 2,218,531 | -0.25(-0.24%) |
Jul 07, 2014 | 104.51 | 104.58 | 103.81 | 104.10 | 1,751,067 | -0.36(-0.34%) |
Jul 03, 2014 | 104.34 | 104.46 | 104.46 | 104.46 | 1,589,977 | +0.13(+0.12%) |
Jul 02, 2014 | 103.61 | 104.38 | 103.13 | 104.33 | 2,256,911 | +0.48(+0.46%) |
Jul 01, 2014 | 103.02 | 104.03 | 103.00 | 103.85 | 2,457,111 | +0.95(+0.92%) |
Jun 30, 2014 | 103.39 | 103.40 | 102.77 | 102.90 | 2,614,810 | -0.32(-0.31%) |
Jun 27, 2014 | 102.85 | 103.50 | 102.77 | 103.22 | 2,758,674 | -0.03(-0.03%) |
Jun 26, 2014 | 103.27 | 103.44 | 102.41 | 103.25 | 2,070,372 | +0.06(+0.06%) |
Jun 25, 2014 | 102.73 | 103.72 | 102.64 | 103.19 | 1,839,906 | +0.40(+0.39%) |
Jun 24, 2014 | 103.24 | 103.89 | 102.76 | 102.79 | 1,954,182 | -0.72(-0.69%) |
Jun 23, 2014 | 104.24 | 104.38 | 103.45 | 103.51 | 1,935,245 | -0.77(-0.74%) |
Jun 20, 2014 | 103.83 | 104.38 | 103.59 | 104.28 | 5,853,022 | +0.48(+0.46%) |
Jun 19, 2014 | 103.83 | 103.96 | 103.44 | 103.80 | 2,172,220 | +0.11(+0.11%) |
Jun 18, 2014 | 103.40 | 103.73 | 102.56 | 103.68 | 1,866,215 | +0.46(+0.45%) |
Jun 17, 2014 | 102.73 | 103.44 | 102.47 | 103.22 | 1,683,573 | +0.27(+0.26%) |
Jun 16, 2014 | 102.68 | 103.11 | 102.44 | 102.96 | 1,743,893 | -0.03(-0.03%) |
Jun 13, 2014 | 103.13 | 103.27 | 102.61 | 102.99 | 1,915,726 | +0.21(+0.20%) |
Jun 12, 2014 | 104.13 | 104.13 | 102.57 | 102.78 | 2,560,497 | -0.96(-0.93%) |
Jun 11, 2014 | 103.92 | 104.14 | 103.58 | 103.74 | 2,073,981 | -0.40(-0.39%) |
Jun 10, 2014 | 104.14 | 104.31 | 103.78 | 104.14 | 2,307,726 | +0.24(+0.23%) |
Jun 06, 2014 | 103.44 | 103.91 | 103.11 | 103.91 | 2,463,420 | +0.67(+0.65%) |
Jun 05, 2014 | 102.56 | 103.26 | 101.94 | 103.24 | 2,146,903 | +1.04(+1.02%) |
Jun 04, 2014 | 102.66 | 102.73 | 102.20 | 102.20 | 1,857,727 | -0.45(-0.44%) |
Jun 03, 2014 | 102.07 | 102.82 | 101.73 | 102.65 | 2,865,807 | +0.41(+0.40%) |
Jun 02, 2014 | 102.20 | 102.66 | 101.79 | 102.24 | 2,337,457 | -0.16(-0.16%) |
May 30, 2014 | 102.09 | 102.49 | 101.85 | 102.40 | 5,440,413 | +0.11(+0.11%) |
May 29, 2014 | 101.65 | 102.32 | 101.43 | 102.29 | 2,254,830 | +0.69(+0.68%) |
May 28, 2014 | 101.87 | 101.94 | 101.33 | 101.60 | 2,180,092 | -0.01(-0.01%) |
May 27, 2014 | 101.65 | 101.72 | 101.38 | 101.61 | 2,105,217 | +0.22(+0.21%) |
May 23, 2014 | 100.74 | 101.39 | 101.39 | 101.39 | 1,683,521 | +0.45(+0.45%) |
May 22, 2014 | 101.08 | 101.26 | 100.76 | 100.94 | 1,370,981 | -0.11(-0.11%) |
May 21, 2014 | 100.41 | 101.14 | 100.41 | 101.05 | 2,284,388 | +0.92(+0.92%) |
May 20, 2014 | 101.10 | 101.32 | 99.88 | 100.12 | 2,584,022 | -1.03(-1.02%) |
May 19, 2014 | 100.01 | 101.39 | 99.94 | 101.15 | 2,141,694 | +0.39(+0.38%) |
May 16, 2014 | 100.62 | 100.82 | 99.90 | 100.77 | 2,663,500 | +0.11(+0.11%) |
May 15, 2014 | 101.07 | 101.20 | 99.97 | 100.66 | 3,345,087 | -0.44(-0.44%) |
May 14, 2014 | 101.73 | 101.94 | 100.97 | 101.10 | 2,959,912 | -0.59(-0.58%) |
May 13, 2014 | 102.10 | 102.36 | 101.62 | 101.69 | 2,374,581 | -0.28(-0.27%) |
May 12, 2014 | 101.23 | 102.06 | 101.18 | 101.97 | 4,161,657 | +1.06(+1.05%) |
May 09, 2014 | 100.36 | 100.94 | 100.14 | 100.92 | 2,931,388 | +0.36(+0.36%) |
May 08, 2014 | 100.59 | 101.47 | 100.32 | 100.55 | 2,716,261 | -0.22(-0.22%) |
May 07, 2014 | 99.94 | 100.85 | 99.37 | 100.77 | 3,134,887 | +1.32(+1.33%) |
May 06, 2014 | 100.16 | 100.27 | 99.37 | 99.45 | 3,134,187 | -0.94(-0.94%) |
May 05, 2014 | 99.35 | 100.71 | 99.00 | 100.39 | 3,796,722 | +0.35(+0.35%) |
May 02, 2014 | 101.12 | 101.27 | 99.87 | 100.05 | 8,065,129 | -0.49(-0.49%) |