Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 110.79 | 111.09 | 108.58 | 108.66 | 732,158 | -2.97(-2.66%) |
Jul 30, 2014 | 111.38 | 111.75 | 110.50 | 111.63 | 762,645 | +0.88(+0.79%) |
Jul 29, 2014 | 112.18 | 112.55 | 110.73 | 110.75 | 612,057 | -1.51(-1.34%) |
Jul 28, 2014 | 111.40 | 113.02 | 111.40 | 112.26 | 809,482 | +0.47(+0.42%) |
Jul 25, 2014 | 112.05 | 112.91 | 111.59 | 111.78 | 577,841 | -0.71(-0.63%) |
Jul 24, 2014 | 110.77 | 112.76 | 110.62 | 112.49 | 940,609 | +2.22(+2.01%) |
Jul 23, 2014 | 109.35 | 110.48 | 108.81 | 110.28 | 549,084 | +1.01(+0.92%) |
Jul 22, 2014 | 108.91 | 109.64 | 108.67 | 109.27 | 495,825 | +0.62(+0.57%) |
Jul 21, 2014 | 108.97 | 109.56 | 108.59 | 108.65 | 539,409 | -0.67(-0.61%) |
Jul 18, 2014 | 109.15 | 109.60 | 108.67 | 109.32 | 640,710 | +0.38(+0.35%) |
Jul 17, 2014 | 108.44 | 109.96 | 107.99 | 108.93 | 1,008,104 | +0.14(+0.13%) |
Jul 16, 2014 | 110.48 | 110.97 | 108.65 | 108.80 | 1,099,288 | -1.38(-1.25%) |
Jul 15, 2014 | 110.42 | 111.25 | 109.67 | 110.18 | 908,460 | -0.93(-0.83%) |
Jul 14, 2014 | 111.17 | 112.51 | 110.75 | 111.10 | 971,161 | +0.48(+0.44%) |
Jul 11, 2014 | 113.40 | 113.42 | 110.41 | 110.62 | 1,836,484 | -2.69(-2.38%) |
Jul 10, 2014 | 114.66 | 114.93 | 113.26 | 113.31 | 839,005 | -2.18(-1.89%) |
Jul 09, 2014 | 115.67 | 115.95 | 114.99 | 115.49 | 1,058,212 | +0.41(+0.36%) |
Jul 08, 2014 | 116.18 | 116.28 | 114.82 | 115.08 | 670,439 | -1.28(-1.10%) |
Jul 07, 2014 | 117.73 | 117.97 | 116.10 | 116.36 | 747,523 | -1.59(-1.35%) |
Jul 03, 2014 | 116.67 | 117.95 | 117.95 | 117.95 | 801,980 | +1.70(+1.46%) |
Jul 02, 2014 | 115.56 | 116.86 | 115.40 | 116.25 | 617,708 | +0.17(+0.14%) |
Jul 01, 2014 | 115.63 | 116.45 | 115.31 | 116.08 | 646,766 | +1.09(+0.95%) |
Jun 30, 2014 | 115.61 | 115.94 | 114.11 | 114.99 | 1,577,228 | -0.89(-0.77%) |
Jun 27, 2014 | 115.03 | 116.58 | 114.98 | 115.88 | 706,585 | +0.94(+0.82%) |
Jun 26, 2014 | 114.42 | 115.92 | 114.01 | 114.94 | 1,433,217 | +0.33(+0.28%) |
Jun 25, 2014 | 112.99 | 114.74 | 112.54 | 114.61 | 683,279 | +2.15(+1.91%) |
Jun 24, 2014 | 113.04 | 114.06 | 112.42 | 112.46 | 1,465,926 | -0.65(-0.58%) |
Jun 23, 2014 | 113.39 | 113.76 | 112.67 | 113.11 | 887,700 | -0.48(-0.43%) |
Jun 20, 2014 | 114.62 | 115.10 | 113.22 | 113.60 | 1,100,293 | -0.97(-0.84%) |
Jun 19, 2014 | 115.38 | 115.68 | 114.24 | 114.56 | 766,400 | -0.85(-0.73%) |
Jun 18, 2014 | 115.20 | 115.94 | 114.30 | 115.41 | 840,983 | +0.38(+0.33%) |
Jun 17, 2014 | 114.66 | 115.24 | 114.41 | 115.03 | 858,223 | +0.04(+0.03%) |
Jun 16, 2014 | 114.49 | 115.38 | 114.30 | 114.99 | 867,235 | +0.10(+0.09%) |
Jun 13, 2014 | 115.40 | 115.86 | 114.33 | 114.89 | 1,405,932 | -0.61(-0.53%) |
Jun 12, 2014 | 116.77 | 117.14 | 114.97 | 115.50 | 1,227,292 | -1.41(-1.21%) |
Jun 11, 2014 | 118.59 | 118.83 | 116.74 | 116.91 | 1,142,607 | -1.50(-1.27%) |
Jun 10, 2014 | 119.38 | 119.83 | 118.27 | 118.41 | 1,117,864 | +0.39(+0.33%) |
Jun 06, 2014 | 118.44 | 118.95 | 117.46 | 118.03 | 1,765,397 | -0.41(-0.34%) |
Jun 05, 2014 | 120.16 | 121.69 | 117.92 | 118.43 | 5,508,122 | -10.44(-8.10%) |
Jun 04, 2014 | 128.06 | 129.13 | 126.11 | 128.87 | 2,118,446 | +0.34(+0.27%) |
Jun 03, 2014 | 129.27 | 130.51 | 128.22 | 128.53 | 1,132,365 | -1.00(-0.77%) |
Jun 02, 2014 | 129.93 | 130.09 | 128.84 | 129.53 | 884,165 | -0.29(-0.22%) |
May 30, 2014 | 130.22 | 130.70 | 129.35 | 129.81 | 587,478 | -0.39(-0.30%) |
May 29, 2014 | 129.19 | 130.24 | 128.91 | 130.21 | 560,660 | +1.06(+0.82%) |
May 28, 2014 | 130.92 | 130.92 | 128.32 | 129.14 | 963,086 | -1.87(-1.43%) |
May 27, 2014 | 130.25 | 131.11 | 129.85 | 131.01 | 702,242 | +1.35(+1.04%) |
May 23, 2014 | 129.69 | 129.66 | 129.66 | 129.66 | 459,346 | -0.09(-0.07%) |
May 22, 2014 | 129.05 | 130.37 | 128.35 | 129.75 | 331,843 | +0.14(+0.11%) |
May 21, 2014 | 129.25 | 129.73 | 128.12 | 129.61 | 535,937 | +0.94(+0.73%) |
May 20, 2014 | 131.12 | 131.47 | 128.41 | 128.67 | 691,140 | -3.11(-2.36%) |
May 19, 2014 | 130.87 | 131.84 | 130.34 | 131.78 | 707,496 | +0.60(+0.46%) |
May 16, 2014 | 129.12 | 131.24 | 128.72 | 131.17 | 930,715 | +2.42(+1.88%) |
May 15, 2014 | 129.79 | 129.84 | 127.89 | 128.76 | 778,843 | -1.27(-0.98%) |
May 14, 2014 | 130.38 | 131.09 | 129.58 | 130.03 | 781,298 | -0.74(-0.57%) |
May 13, 2014 | 131.09 | 132.00 | 130.19 | 130.77 | 613,060 | -0.24(-0.18%) |
May 12, 2014 | 129.10 | 131.24 | 128.51 | 131.01 | 820,402 | +2.59(+2.02%) |
May 09, 2014 | 125.88 | 128.61 | 125.57 | 128.41 | 787,635 | +0.73(+0.57%) |
May 08, 2014 | 125.78 | 128.82 | 125.04 | 127.68 | 1,946,928 | +2.10(+1.67%) |
May 07, 2014 | 125.29 | 125.70 | 123.19 | 125.58 | 792,841 | +0.71(+0.57%) |
May 06, 2014 | 125.89 | 126.41 | 124.81 | 124.87 | 923,709 | -1.48(-1.17%) |
May 05, 2014 | 125.63 | 126.44 | 124.07 | 126.35 | 717,072 | -0.06(-0.05%) |
May 02, 2014 | 125.10 | 126.89 | 124.52 | 126.41 | 1,108,577 | +1.60(+1.28%) |