Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 98.06 | 99.16 | 97.14 | 97.48 | 469,618 | -2.07(-2.08%) |
Jul 30, 2014 | 99.95 | 100.22 | 99.14 | 99.55 | 611,189 | -0.13(-0.13%) |
Jul 29, 2014 | 102.02 | 102.53 | 99.54 | 99.68 | 770,938 | -2.17(-2.13%) |
Jul 28, 2014 | 103.83 | 104.24 | 101.78 | 101.85 | 550,808 | -1.85(-1.78%) |
Jul 25, 2014 | 102.50 | 104.50 | 100.10 | 103.70 | 885,523 | -1.63(-1.55%) |
Jul 24, 2014 | 106.01 | 106.28 | 105.24 | 105.33 | 508,013 | -0.38(-0.36%) |
Jul 23, 2014 | 105.37 | 106.13 | 105.00 | 105.71 | 524,322 | +0.76(+0.72%) |
Jul 22, 2014 | 105.08 | 105.94 | 104.90 | 104.95 | 270,737 | +0.61(+0.58%) |
Jul 21, 2014 | 104.63 | 105.29 | 104.24 | 104.34 | 298,075 | -0.29(-0.28%) |
Jul 18, 2014 | 104.50 | 104.99 | 104.17 | 104.63 | 517,448 | -0.03(-0.03%) |
Jul 17, 2014 | 105.46 | 106.67 | 104.51 | 104.66 | 296,702 | -1.53(-1.44%) |
Jul 16, 2014 | 106.07 | 106.84 | 105.64 | 106.19 | 436,172 | +0.56(+0.53%) |
Jul 15, 2014 | 106.06 | 106.54 | 105.38 | 105.63 | 318,047 | -0.52(-0.49%) |
Jul 14, 2014 | 108.27 | 108.27 | 105.88 | 106.15 | 384,510 | +0.09(+0.08%) |
Jul 11, 2014 | 105.39 | 106.31 | 104.93 | 106.06 | 250,331 | +0.98(+0.93%) |
Jul 10, 2014 | 105.11 | 106.13 | 104.45 | 105.08 | 459,664 | -1.69(-1.58%) |
Jul 09, 2014 | 107.71 | 107.95 | 106.68 | 106.77 | 342,647 | -0.93(-0.86%) |
Jul 08, 2014 | 108.90 | 109.08 | 106.62 | 107.70 | 470,766 | -1.28(-1.17%) |
Jul 07, 2014 | 109.73 | 110.02 | 108.75 | 108.98 | 292,623 | -1.17(-1.06%) |
Jul 03, 2014 | 110.00 | 110.15 | 110.15 | 110.15 | 296,200 | +0.63(+0.58%) |
Jul 02, 2014 | 108.93 | 109.88 | 108.90 | 109.52 | 327,175 | +0.61(+0.56%) |
Jul 01, 2014 | 107.29 | 109.19 | 106.86 | 108.91 | 469,365 | +2.09(+1.96%) |
Jun 30, 2014 | 107.94 | 107.94 | 106.63 | 106.82 | 798,239 | -0.98(-0.91%) |
Jun 27, 2014 | 108.63 | 109.08 | 107.80 | 107.80 | 525,764 | -1.03(-0.95%) |
Jun 26, 2014 | 110.31 | 110.31 | 108.69 | 108.83 | 313,007 | -1.62(-1.47%) |
Jun 25, 2014 | 109.50 | 110.64 | 108.96 | 110.45 | 259,442 | +0.57(+0.52%) |
Jun 24, 2014 | 110.01 | 111.51 | 109.85 | 109.88 | 332,472 | -0.74(-0.67%) |
Jun 23, 2014 | 110.64 | 111.54 | 110.40 | 110.62 | 334,408 | -0.06(-0.05%) |
Jun 20, 2014 | 109.54 | 110.89 | 109.11 | 110.68 | 517,628 | +1.34(+1.23%) |
Jun 19, 2014 | 109.41 | 109.60 | 108.65 | 109.34 | 309,871 | +0.28(+0.26%) |
Jun 18, 2014 | 107.61 | 109.16 | 107.17 | 109.06 | 397,295 | +1.61(+1.50%) |
Jun 17, 2014 | 106.94 | 107.86 | 106.41 | 107.45 | 403,409 | +0.40(+0.37%) |
Jun 16, 2014 | 106.99 | 107.66 | 105.96 | 107.05 | 488,499 | -0.25(-0.23%) |
Jun 13, 2014 | 106.49 | 107.52 | 105.87 | 107.30 | 289,921 | +0.79(+0.74%) |
Jun 12, 2014 | 109.00 | 109.20 | 106.32 | 106.51 | 884,072 | -2.74(-2.51%) |
Jun 11, 2014 | 109.63 | 109.75 | 108.60 | 109.25 | 321,107 | -1.07(-0.97%) |
Jun 10, 2014 | 109.93 | 110.45 | 109.38 | 110.32 | 424,414 | +0.07(+0.06%) |
Jun 06, 2014 | 109.38 | 110.54 | 108.80 | 110.25 | 301,776 | +1.21(+1.11%) |
Jun 05, 2014 | 108.98 | 109.71 | 107.79 | 109.04 | 591,014 | +0.55(+0.51%) |
Jun 04, 2014 | 108.09 | 109.26 | 107.76 | 108.49 | 282,252 | +0.05(+0.05%) |
Jun 03, 2014 | 107.89 | 109.16 | 107.59 | 108.44 | 472,468 | +0.08(+0.07%) |
Jun 02, 2014 | 107.30 | 108.72 | 106.24 | 108.36 | 441,684 | +1.59(+1.49%) |
May 30, 2014 | 107.00 | 107.34 | 106.44 | 106.77 | 423,618 | -0.39(-0.36%) |
May 29, 2014 | 107.64 | 107.74 | 106.61 | 107.16 | 602,982 | -0.09(-0.08%) |
May 28, 2014 | 108.35 | 108.62 | 106.81 | 107.25 | 657,721 | -1.25(-1.15%) |
May 27, 2014 | 108.30 | 108.65 | 107.56 | 108.50 | 465,225 | +0.50(+0.46%) |
May 23, 2014 | 107.11 | 108.00 | 108.00 | 108.00 | 505,000 | +0.75(+0.70%) |
May 22, 2014 | 108.03 | 108.85 | 107.18 | 107.25 | 270,276 | -0.63(-0.58%) |
May 21, 2014 | 108.26 | 108.42 | 107.05 | 107.88 | 413,059 | +1.72(+1.62%) |
May 20, 2014 | 107.37 | 107.74 | 105.42 | 106.16 | 451,693 | -2.13(-1.97%) |
May 19, 2014 | 107.08 | 108.90 | 106.91 | 108.29 | 448,196 | +1.18(+1.10%) |
May 16, 2014 | 104.95 | 107.19 | 104.75 | 107.11 | 475,807 | +2.15(+2.05%) |
May 15, 2014 | 105.77 | 105.77 | 103.58 | 104.96 | 314,716 | -1.04(-0.98%) |
May 14, 2014 | 106.82 | 107.46 | 105.74 | 106.00 | 194,107 | -1.11(-1.04%) |
May 13, 2014 | 108.00 | 108.50 | 107.02 | 107.11 | 205,692 | -0.58(-0.54%) |
May 12, 2014 | 105.65 | 107.92 | 105.44 | 107.69 | 282,010 | +2.80(+2.67%) |
May 09, 2014 | 104.98 | 105.31 | 104.06 | 104.89 | 209,030 | -0.15(-0.14%) |
May 08, 2014 | 104.92 | 106.96 | 104.70 | 105.04 | 359,467 | -0.05(-0.05%) |
May 07, 2014 | 104.74 | 105.15 | 103.58 | 105.09 | 379,572 | +0.57(+0.55%) |
May 06, 2014 | 105.74 | 105.94 | 104.35 | 104.52 | 266,334 | -1.34(-1.27%) |
May 05, 2014 | 105.72 | 106.73 | 104.77 | 105.86 | 333,539 | -0.63(-0.59%) |
May 02, 2014 | 107.16 | 108.12 | 106.32 | 106.49 | 338,911 | -0.33(-0.31%) |