Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 117.22 | 117.49 | 107.43 | 108.38 | 499,026 | -10.31(-8.69%) |
Jul 30, 2014 | 119.12 | 120.48 | 117.48 | 118.69 | 154,218 | -0.21(-0.18%) |
Jul 29, 2014 | 120.64 | 121.66 | 118.59 | 118.90 | 156,761 | -1.05(-0.88%) |
Jul 28, 2014 | 119.47 | 121.87 | 118.94 | 119.95 | 170,047 | +0.99(+0.83%) |
Jul 25, 2014 | 117.56 | 119.98 | 117.00 | 118.96 | 199,932 | +0.64(+0.54%) |
Jul 24, 2014 | 120.00 | 122.25 | 113.03 | 118.32 | 335,422 | +5.42(+4.80%) |
Jul 23, 2014 | 113.87 | 114.93 | 111.87 | 112.90 | 144,728 | -1.28(-1.12%) |
Jul 22, 2014 | 111.43 | 114.27 | 110.35 | 114.18 | 209,834 | +3.49(+3.15%) |
Jul 21, 2014 | 110.45 | 112.29 | 109.30 | 110.69 | 91,156 | -0.31(-0.28%) |
Jul 18, 2014 | 110.13 | 111.51 | 108.96 | 111.00 | 142,919 | +0.71(+0.64%) |
Jul 17, 2014 | 110.69 | 111.46 | 109.53 | 110.29 | 174,127 | -1.24(-1.11%) |
Jul 16, 2014 | 110.42 | 111.58 | 108.02 | 111.53 | 179,768 | +1.41(+1.28%) |
Jul 15, 2014 | 109.00 | 110.78 | 108.23 | 110.12 | 281,549 | +1.30(+1.19%) |
Jul 14, 2014 | 106.00 | 109.39 | 105.36 | 108.82 | 171,920 | +3.86(+3.68%) |
Jul 11, 2014 | 104.71 | 106.15 | 103.74 | 104.96 | 82,585 | +0.21(+0.20%) |
Jul 10, 2014 | 105.00 | 106.00 | 103.46 | 104.75 | 164,440 | -2.24(-2.09%) |
Jul 09, 2014 | 111.96 | 111.96 | 106.14 | 106.99 | 387,597 | -5.01(-4.47%) |
Jul 08, 2014 | 112.28 | 112.28 | 108.47 | 112.00 | 202,290 | +0.00(+0.00%) |
Jul 07, 2014 | 113.90 | 113.90 | 111.51 | 112.00 | 133,875 | -1.82(-1.60%) |
Jul 03, 2014 | 113.65 | 113.82 | 113.82 | 113.82 | 166,400 | +0.08(+0.07%) |
Jul 02, 2014 | 113.71 | 115.60 | 112.41 | 113.74 | 161,047 | +0.15(+0.13%) |
Jul 01, 2014 | 115.26 | 118.00 | 112.96 | 113.59 | 315,251 | -0.99(-0.86%) |
Jun 30, 2014 | 115.21 | 115.21 | 111.70 | 114.58 | 236,211 | +0.29(+0.25%) |
Jun 27, 2014 | 114.05 | 117.36 | 112.39 | 114.29 | 2,211,465 | +0.29(+0.25%) |
Jun 26, 2014 | 113.82 | 114.53 | 110.68 | 114.00 | 158,501 | -0.24(-0.21%) |
Jun 25, 2014 | 113.68 | 115.53 | 112.93 | 114.24 | 123,948 | -0.11(-0.10%) |
Jun 24, 2014 | 115.60 | 117.67 | 113.77 | 114.35 | 168,812 | -3.37(-2.86%) |
Jun 23, 2014 | 114.76 | 118.12 | 114.07 | 117.72 | 139,027 | +2.08(+1.80%) |
Jun 20, 2014 | 116.09 | 117.63 | 113.53 | 115.64 | 191,362 | +0.23(+0.20%) |
Jun 19, 2014 | 117.23 | 118.09 | 113.54 | 115.41 | 111,396 | -1.63(-1.39%) |
Jun 18, 2014 | 117.16 | 118.29 | 115.51 | 117.04 | 130,119 | -0.49(-0.42%) |
Jun 17, 2014 | 119.81 | 121.70 | 117.06 | 117.53 | 238,885 | -2.83(-2.35%) |
Jun 16, 2014 | 110.57 | 120.50 | 109.17 | 120.36 | 261,555 | +10.13(+9.19%) |
Jun 13, 2014 | 113.82 | 113.82 | 109.69 | 110.23 | 136,209 | -2.86(-2.53%) |
Jun 12, 2014 | 112.80 | 114.57 | 111.81 | 113.09 | 94,873 | +0.37(+0.33%) |
Jun 11, 2014 | 114.59 | 115.31 | 111.05 | 112.72 | 134,717 | -3.32(-2.86%) |
Jun 10, 2014 | 117.55 | 118.95 | 115.10 | 116.04 | 119,478 | -0.92(-0.79%) |
Jun 06, 2014 | 115.43 | 118.25 | 115.13 | 116.96 | 86,635 | +2.20(+1.92%) |
Jun 05, 2014 | 112.04 | 115.67 | 110.84 | 114.76 | 128,820 | +2.47(+2.20%) |
Jun 04, 2014 | 108.50 | 114.16 | 108.50 | 112.29 | 144,931 | +3.33(+3.06%) |
Jun 03, 2014 | 110.29 | 110.34 | 108.19 | 108.96 | 162,685 | -1.09(-0.99%) |
Jun 02, 2014 | 110.20 | 111.80 | 109.04 | 110.05 | 147,718 | -0.16(-0.15%) |
May 30, 2014 | 110.40 | 111.69 | 109.73 | 110.21 | 164,412 | -0.19(-0.17%) |
May 29, 2014 | 109.56 | 111.93 | 109.05 | 110.40 | 202,221 | +0.44(+0.40%) |
May 28, 2014 | 110.29 | 111.25 | 108.50 | 109.96 | 181,254 | -0.25(-0.23%) |
May 27, 2014 | 104.18 | 110.42 | 104.18 | 110.21 | 237,901 | +6.71(+6.48%) |
May 23, 2014 | 102.55 | 103.50 | 103.50 | 103.50 | 100,600 | +1.97(+1.95%) |
May 22, 2014 | 101.20 | 105.00 | 100.50 | 101.53 | 96,699 | +0.80(+0.79%) |
May 21, 2014 | 99.63 | 100.76 | 97.88 | 100.73 | 154,550 | +1.58(+1.59%) |
May 20, 2014 | 104.99 | 105.60 | 99.05 | 99.15 | 254,214 | -6.29(-5.97%) |
May 19, 2014 | 104.18 | 105.81 | 104.18 | 105.44 | 173,291 | +1.50(+1.44%) |
May 16, 2014 | 105.94 | 107.01 | 102.93 | 103.94 | 126,003 | -1.17(-1.11%) |
May 15, 2014 | 103.47 | 105.43 | 100.51 | 105.11 | 139,881 | +1.81(+1.75%) |
May 14, 2014 | 102.86 | 105.73 | 100.76 | 103.30 | 213,851 | +1.44(+1.41%) |
May 13, 2014 | 105.00 | 106.99 | 101.03 | 101.86 | 167,055 | -3.23(-3.07%) |
May 12, 2014 | 100.81 | 105.43 | 100.81 | 105.09 | 134,606 | +4.23(+4.19%) |
May 09, 2014 | 100.18 | 101.58 | 99.29 | 100.86 | 146,020 | +0.83(+0.83%) |
May 08, 2014 | 95.24 | 101.50 | 95.24 | 100.03 | 190,544 | +4.67(+4.90%) |
May 07, 2014 | 97.96 | 98.51 | 94.56 | 95.36 | 228,880 | -2.72(-2.77%) |
May 06, 2014 | 101.00 | 102.60 | 97.77 | 98.08 | 272,379 | -3.20(-3.16%) |
May 05, 2014 | 102.15 | 103.24 | 100.65 | 101.28 | 146,942 | -2.14(-2.07%) |
May 02, 2014 | 102.57 | 104.25 | 101.70 | 103.42 | 126,087 | +1.21(+1.18%) |