Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 115.06 | 115.06 | 112.97 | 113.01 | 71,098 | -2.52(-2.18%) |
Jul 30, 2014 | 115.08 | 115.68 | 114.84 | 115.53 | 13,017 | +0.89(+0.78%) |
Jul 29, 2014 | 114.37 | 115.09 | 114.13 | 114.63 | 72,382 | +0.37(+0.32%) |
Jul 28, 2014 | 115.14 | 115.26 | 113.95 | 114.27 | 14,953 | -1.01(-0.87%) |
Jul 25, 2014 | 115.39 | 115.59 | 114.94 | 115.27 | 30,313 | -0.80(-0.69%) |
Jul 24, 2014 | 116.40 | 116.48 | 115.76 | 116.07 | 17,615 | -0.16(-0.14%) |
Jul 23, 2014 | 116.27 | 116.43 | 115.94 | 116.24 | 16,144 | +0.46(+0.40%) |
Jul 22, 2014 | 115.54 | 116.54 | 115.54 | 115.78 | 14,696 | +0.72(+0.63%) |
Jul 21, 2014 | 115.09 | 115.18 | 114.45 | 115.06 | 22,977 | -0.18(-0.16%) |
Jul 18, 2014 | 113.74 | 115.31 | 113.64 | 115.24 | 35,664 | +1.71(+1.51%) |
Jul 17, 2014 | 115.01 | 115.33 | 113.49 | 113.53 | 29,279 | -1.74(-1.51%) |
Jul 16, 2014 | 116.31 | 116.52 | 115.07 | 115.27 | 15,924 | -0.55(-0.48%) |
Jul 15, 2014 | 117.85 | 117.85 | 115.68 | 115.83 | 20,123 | -1.83(-1.56%) |
Jul 14, 2014 | 116.77 | 117.76 | 116.59 | 117.66 | 20,109 | +1.42(+1.22%) |
Jul 11, 2014 | 115.89 | 116.42 | 115.47 | 116.24 | 5,837 | -0.10(-0.09%) |
Jul 10, 2014 | 115.55 | 117.93 | 114.97 | 116.34 | 15,883 | -0.22(-0.19%) |
Jul 09, 2014 | 116.52 | 116.71 | 116.05 | 116.56 | 19,931 | +0.20(+0.18%) |
Jul 08, 2014 | 117.98 | 117.98 | 115.53 | 116.36 | 56,944 | -1.56(-1.32%) |
Jul 07, 2014 | 119.74 | 119.86 | 117.90 | 117.92 | 17,708 | -1.98(-1.65%) |
Jul 03, 2014 | 119.81 | 119.90 | 119.90 | 119.90 | 9,796 | +0.39(+0.33%) |
Jul 02, 2014 | 119.67 | 119.67 | 119.05 | 119.51 | 13,122 | +0.46(+0.39%) |
Jul 01, 2014 | 117.88 | 119.28 | 116.30 | 119.05 | 76,751 | +1.82(+1.55%) |
Jun 30, 2014 | 117.77 | 117.95 | 117.13 | 117.23 | 22,982 | -0.29(-0.25%) |
Jun 27, 2014 | 118.29 | 118.29 | 117.23 | 117.52 | 14,197 | -0.20(-0.17%) |
Jun 26, 2014 | 118.34 | 118.34 | 117.28 | 117.72 | 19,794 | -0.24(-0.21%) |
Jun 25, 2014 | 116.69 | 117.96 | 116.69 | 117.96 | 19,099 | +1.05(+0.90%) |
Jun 24, 2014 | 117.11 | 117.69 | 116.91 | 116.92 | 12,639 | +0.01(+0.01%) |
Jun 23, 2014 | 117.21 | 117.48 | 116.75 | 116.91 | 22,089 | -0.32(-0.27%) |
Jun 20, 2014 | 115.91 | 117.22 | 115.84 | 117.22 | 13,379 | +1.59(+1.37%) |
Jun 19, 2014 | 115.59 | 115.64 | 115.06 | 115.64 | 13,314 | +0.05(+0.04%) |
Jun 18, 2014 | 114.87 | 115.59 | 114.54 | 115.59 | 14,237 | +0.87(+0.76%) |
Jun 17, 2014 | 113.83 | 115.00 | 113.75 | 114.71 | 25,084 | +0.69(+0.61%) |
Jun 16, 2014 | 113.39 | 114.15 | 113.22 | 114.02 | 10,754 | +0.35(+0.31%) |
Jun 13, 2014 | 113.28 | 113.86 | 112.93 | 113.67 | 12,268 | +0.21(+0.18%) |
Jun 12, 2014 | 113.77 | 114.17 | 113.12 | 113.46 | 12,581 | -0.65(-0.57%) |
Jun 11, 2014 | 113.51 | 114.14 | 113.51 | 114.11 | 35,198 | +0.33(+0.29%) |
Jun 10, 2014 | 113.67 | 113.81 | 112.84 | 113.78 | 96,924 | +0.27(+0.24%) |
Jun 06, 2014 | 113.45 | 113.52 | 113.26 | 113.52 | 16,449 | +0.24(+0.21%) |
Jun 05, 2014 | 113.27 | 113.64 | 112.52 | 113.27 | 20,635 | +0.28(+0.25%) |
Jun 04, 2014 | 113.14 | 113.20 | 112.75 | 112.99 | 26,273 | -0.33(-0.29%) |
Jun 03, 2014 | 113.89 | 113.89 | 112.81 | 113.32 | 84,808 | -0.14(-0.12%) |
Jun 02, 2014 | 113.24 | 113.47 | 112.25 | 113.45 | 86,563 | +0.23(+0.21%) |
May 30, 2014 | 112.74 | 113.42 | 112.54 | 113.22 | 51,889 | +0.47(+0.41%) |
May 29, 2014 | 112.31 | 112.79 | 112.31 | 112.76 | 12,432 | +0.74(+0.66%) |
May 28, 2014 | 112.64 | 112.76 | 111.98 | 112.01 | 17,941 | -0.56(-0.50%) |
May 27, 2014 | 113.02 | 113.02 | 112.39 | 112.57 | 17,558 | +0.34(+0.30%) |
May 23, 2014 | 111.89 | 112.24 | 112.24 | 112.24 | 12,516 | +0.39(+0.35%) |
May 22, 2014 | 111.09 | 112.17 | 111.09 | 111.85 | 12,856 | +1.07(+0.96%) |
May 21, 2014 | 110.53 | 111.08 | 110.35 | 110.78 | 17,897 | +0.62(+0.56%) |
May 20, 2014 | 110.94 | 110.94 | 109.80 | 110.16 | 15,198 | -0.63(-0.57%) |
May 19, 2014 | 110.01 | 110.80 | 110.01 | 110.79 | 36,031 | +0.68(+0.62%) |
May 16, 2014 | 110.09 | 110.17 | 109.40 | 110.11 | 25,108 | +0.09(+0.09%) |
May 15, 2014 | 110.79 | 110.81 | 109.05 | 110.01 | 92,681 | -0.78(-0.70%) |
May 14, 2014 | 111.44 | 111.44 | 110.03 | 110.79 | 16,045 | +0.10(+0.09%) |
May 13, 2014 | 110.33 | 111.22 | 110.33 | 110.69 | 72,940 | +0.40(+0.36%) |
May 12, 2014 | 109.93 | 110.31 | 109.64 | 110.29 | 31,300 | +1.21(+1.11%) |
May 09, 2014 | 108.61 | 109.17 | 107.67 | 109.08 | 23,276 | +0.00(+0.00%) |
May 08, 2014 | 110.28 | 110.82 | 108.67 | 109.08 | 26,767 | -1.17(-1.06%) |
May 07, 2014 | 111.31 | 111.31 | 108.72 | 110.25 | 21,067 | -0.55(-0.50%) |
May 06, 2014 | 112.00 | 112.00 | 110.75 | 110.81 | 12,091 | -1.15(-1.02%) |
May 05, 2014 | 110.94 | 111.96 | 109.99 | 111.95 | 15,338 | +0.53(+0.48%) |
May 02, 2014 | 111.89 | 111.92 | 111.06 | 111.42 | 17,379 | -0.59(-0.52%) |