Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 110.97 | 111.34 | 109.69 | 109.74 | 312,719 | -1.91(-1.71%) |
Jul 30, 2014 | 112.09 | 112.09 | 111.18 | 111.65 | 315,087 | -0.50(-0.45%) |
Jul 29, 2014 | 112.16 | 112.97 | 112.08 | 112.15 | 429,233 | +0.00(+0.00%) |
Jul 28, 2014 | 111.57 | 112.32 | 111.38 | 112.15 | 185,769 | +0.88(+0.79%) |
Jul 25, 2014 | 111.54 | 111.61 | 110.98 | 111.27 | 150,694 | +0.23(+0.21%) |
Jul 24, 2014 | 111.25 | 111.60 | 111.02 | 111.03 | 164,086 | -0.05(-0.04%) |
Jul 23, 2014 | 111.04 | 111.28 | 110.73 | 111.08 | 184,077 | +0.23(+0.21%) |
Jul 22, 2014 | 110.42 | 111.07 | 110.42 | 110.85 | 126,498 | +0.48(+0.44%) |
Jul 21, 2014 | 110.39 | 110.68 | 109.78 | 110.36 | 154,669 | -0.22(-0.20%) |
Jul 18, 2014 | 110.53 | 110.67 | 110.08 | 110.59 | 223,615 | +0.48(+0.44%) |
Jul 17, 2014 | 110.87 | 111.12 | 109.94 | 110.10 | 263,121 | -0.72(-0.65%) |
Jul 16, 2014 | 111.05 | 111.16 | 110.78 | 110.82 | 194,774 | +0.41(+0.37%) |
Jul 15, 2014 | 110.68 | 110.76 | 110.06 | 110.41 | 201,804 | -0.27(-0.24%) |
Jul 14, 2014 | 111.02 | 111.14 | 110.58 | 110.68 | 179,361 | +0.45(+0.40%) |
Jul 11, 2014 | 110.13 | 110.49 | 109.86 | 110.23 | 373,410 | +0.44(+0.40%) |
Jul 10, 2014 | 109.27 | 110.11 | 108.46 | 109.80 | 501,823 | -1.85(-1.66%) |
Jul 09, 2014 | 111.42 | 111.88 | 110.68 | 111.65 | 314,235 | -0.24(-0.22%) |
Jul 08, 2014 | 112.69 | 112.48 | 111.27 | 111.89 | 369,229 | -0.80(-0.71%) |
Jul 07, 2014 | 112.77 | 113.28 | 112.41 | 112.69 | 353,434 | -0.53(-0.47%) |
Jul 03, 2014 | 112.87 | 113.22 | 113.22 | 113.22 | 210,625 | -0.14(-0.12%) |
Jul 02, 2014 | 113.79 | 113.80 | 113.13 | 113.36 | 240,342 | -0.35(-0.31%) |
Jul 01, 2014 | 112.94 | 113.73 | 112.87 | 113.71 | 538,642 | +2.42(+2.17%) |
Jun 30, 2014 | 111.38 | 111.50 | 111.09 | 111.29 | 542,992 | +0.76(+0.69%) |
Jun 27, 2014 | 110.41 | 110.62 | 110.19 | 110.53 | 379,863 | +1.11(+1.01%) |
Jun 26, 2014 | 109.75 | 109.75 | 109.09 | 109.42 | 210,353 | +0.17(+0.15%) |
Jun 25, 2014 | 108.74 | 109.30 | 108.48 | 109.26 | 224,266 | +0.86(+0.79%) |
Jun 24, 2014 | 109.06 | 109.18 | 108.36 | 108.40 | 236,072 | -0.62(-0.57%) |
Jun 23, 2014 | 108.91 | 109.09 | 108.54 | 109.03 | 251,344 | -0.93(-0.85%) |
Jun 20, 2014 | 109.95 | 110.14 | 109.49 | 109.95 | 552,159 | +0.44(+0.40%) |
Jun 19, 2014 | 109.28 | 109.81 | 108.85 | 109.52 | 709,973 | +1.58(+1.46%) |
Jun 18, 2014 | 106.81 | 108.09 | 106.62 | 107.94 | 387,543 | +1.25(+1.17%) |
Jun 17, 2014 | 107.08 | 107.18 | 106.50 | 106.69 | 238,659 | +0.21(+0.20%) |
Jun 16, 2014 | 106.28 | 106.64 | 105.94 | 106.48 | 242,165 | +0.22(+0.21%) |
Jun 13, 2014 | 106.14 | 106.36 | 106.03 | 106.25 | 199,121 | -0.02(-0.02%) |
Jun 12, 2014 | 106.75 | 107.23 | 106.13 | 106.27 | 314,344 | +0.19(+0.18%) |
Jun 11, 2014 | 106.09 | 106.47 | 105.83 | 106.09 | 222,564 | +0.18(+0.17%) |
Jun 10, 2014 | 105.73 | 106.12 | 105.45 | 105.91 | 375,079 | -1.19(-1.11%) |
Jun 06, 2014 | 106.61 | 107.38 | 106.51 | 107.10 | 398,729 | +0.52(+0.49%) |
Jun 05, 2014 | 106.22 | 106.77 | 105.86 | 106.58 | 342,397 | +0.10(+0.10%) |
Jun 04, 2014 | 106.50 | 106.64 | 105.46 | 106.48 | 600,095 | -0.41(-0.38%) |
Jun 03, 2014 | 106.18 | 106.99 | 106.18 | 106.89 | 638,000 | +0.90(+0.85%) |
Jun 02, 2014 | 106.14 | 106.21 | 105.35 | 105.98 | 710,020 | +0.78(+0.74%) |
May 30, 2014 | 105.42 | 105.46 | 105.01 | 105.20 | 483,531 | +1.51(+1.45%) |
May 29, 2014 | 103.51 | 103.90 | 103.31 | 103.69 | 374,682 | +1.47(+1.44%) |
May 28, 2014 | 102.82 | 103.05 | 101.84 | 102.23 | 278,523 | -0.19(-0.18%) |
May 27, 2014 | 102.24 | 102.47 | 101.87 | 102.41 | 318,498 | +0.44(+0.43%) |
May 23, 2014 | 101.85 | 101.97 | 101.97 | 101.97 | 188,799 | -0.09(-0.09%) |
May 22, 2014 | 101.29 | 102.21 | 101.26 | 102.07 | 386,946 | +1.56(+1.56%) |
May 21, 2014 | 100.26 | 100.65 | 100.07 | 100.50 | 330,119 | +0.36(+0.36%) |
May 20, 2014 | 100.61 | 100.71 | 100.11 | 100.14 | 358,251 | -0.88(-0.87%) |
May 19, 2014 | 100.55 | 101.18 | 100.27 | 101.02 | 385,835 | -0.93(-0.91%) |
May 16, 2014 | 101.72 | 101.96 | 101.34 | 101.95 | 255,198 | +0.10(+0.10%) |
May 15, 2014 | 102.63 | 102.92 | 101.38 | 101.84 | 277,287 | -0.87(-0.84%) |
May 14, 2014 | 103.31 | 103.65 | 102.69 | 102.71 | 752,129 | -0.88(-0.85%) |
May 13, 2014 | 102.50 | 103.74 | 102.39 | 103.59 | 606,589 | +2.02(+1.99%) |
May 12, 2014 | 101.26 | 101.68 | 101.01 | 101.58 | 370,204 | +0.32(+0.31%) |
May 09, 2014 | 101.34 | 101.73 | 100.94 | 101.26 | 399,738 | +0.67(+0.67%) |
May 08, 2014 | 100.91 | 101.02 | 100.01 | 100.59 | 394,089 | -0.82(-0.81%) |
May 07, 2014 | 101.38 | 101.51 | 100.99 | 101.41 | 342,972 | +0.03(+0.03%) |
May 06, 2014 | 101.84 | 101.91 | 101.12 | 101.38 | 461,648 | -0.41(-0.40%) |
May 05, 2014 | 102.11 | 102.24 | 101.76 | 101.79 | 295,440 | -0.45(-0.45%) |
May 02, 2014 | 102.30 | 102.48 | 102.01 | 102.24 | 452,552 | +0.19(+0.18%) |