Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 103.00 | 103.16 | 101.04 | 101.24 | 4,963,536 | -2.05(-1.98%) |
Jul 30, 2014 | 103.67 | 104.04 | 103.13 | 103.29 | 3,421,060 | -0.20(-0.20%) |
Jul 29, 2014 | 104.36 | 105.11 | 103.47 | 103.49 | 3,185,326 | -1.08(-1.04%) |
Jul 28, 2014 | 104.14 | 104.65 | 103.32 | 104.58 | 2,786,196 | +0.29(+0.28%) |
Jul 25, 2014 | 104.67 | 104.87 | 103.90 | 104.28 | 2,229,035 | -0.01(-0.01%) |
Jul 24, 2014 | 104.56 | 105.22 | 103.82 | 104.29 | 3,590,489 | +0.32(+0.31%) |
Jul 23, 2014 | 104.44 | 104.52 | 103.86 | 103.97 | 2,570,311 | -0.32(-0.30%) |
Jul 22, 2014 | 104.12 | 104.68 | 104.12 | 104.28 | 2,237,892 | +0.59(+0.57%) |
Jul 21, 2014 | 103.95 | 104.10 | 103.23 | 103.69 | 2,113,493 | -0.38(-0.37%) |
Jul 18, 2014 | 103.36 | 104.24 | 103.15 | 104.08 | 2,968,205 | +0.93(+0.90%) |
Jul 17, 2014 | 104.44 | 104.68 | 103.08 | 103.15 | 3,861,574 | -1.89(-1.80%) |
Jul 16, 2014 | 104.40 | 105.10 | 104.22 | 105.04 | 2,736,117 | +0.80(+0.77%) |
Jul 15, 2014 | 104.20 | 104.54 | 103.74 | 104.24 | 2,721,565 | +0.04(+0.04%) |
Jul 14, 2014 | 104.19 | 104.71 | 104.02 | 104.20 | 2,939,991 | +0.50(+0.48%) |
Jul 11, 2014 | 103.58 | 103.83 | 103.15 | 103.70 | 2,655,036 | +0.30(+0.29%) |
Jul 10, 2014 | 103.12 | 103.62 | 102.93 | 103.40 | 2,878,022 | -0.57(-0.55%) |
Jul 09, 2014 | 104.04 | 104.23 | 103.50 | 103.97 | 2,117,672 | +0.09(+0.08%) |
Jul 08, 2014 | 104.36 | 104.48 | 103.82 | 103.88 | 2,217,820 | -0.25(-0.24%) |
Jul 07, 2014 | 104.54 | 104.61 | 103.84 | 104.13 | 1,750,505 | -0.36(-0.34%) |
Jul 03, 2014 | 104.38 | 104.49 | 104.49 | 104.49 | 1,589,467 | +0.13(+0.12%) |
Jul 02, 2014 | 103.64 | 104.41 | 103.16 | 104.36 | 2,256,187 | +0.48(+0.46%) |
Jul 01, 2014 | 103.06 | 104.07 | 103.03 | 103.88 | 2,456,323 | +0.95(+0.92%) |
Jun 30, 2014 | 103.42 | 103.43 | 102.80 | 102.93 | 2,613,972 | -0.32(-0.31%) |
Jun 27, 2014 | 102.88 | 103.53 | 102.81 | 103.26 | 2,757,789 | -0.03(-0.03%) |
Jun 26, 2014 | 103.30 | 103.47 | 102.44 | 103.28 | 2,069,708 | +0.06(+0.06%) |
Jun 25, 2014 | 102.76 | 103.75 | 102.67 | 103.23 | 1,839,316 | +0.40(+0.39%) |
Jun 24, 2014 | 103.27 | 103.92 | 102.80 | 102.83 | 1,953,555 | -0.72(-0.69%) |
Jun 23, 2014 | 104.27 | 104.41 | 103.49 | 103.54 | 1,934,624 | -0.77(-0.74%) |
Jun 20, 2014 | 103.87 | 104.41 | 103.62 | 104.31 | 5,851,146 | +0.48(+0.46%) |
Jun 19, 2014 | 103.86 | 104.00 | 103.47 | 103.83 | 2,171,523 | +0.12(+0.11%) |
Jun 18, 2014 | 103.43 | 103.76 | 102.59 | 103.72 | 1,865,617 | +0.46(+0.45%) |
Jun 17, 2014 | 102.77 | 103.47 | 102.50 | 103.26 | 1,683,033 | +0.27(+0.26%) |
Jun 16, 2014 | 102.71 | 103.14 | 102.47 | 102.99 | 1,743,334 | -0.03(-0.03%) |
Jun 13, 2014 | 103.16 | 103.30 | 102.64 | 103.02 | 1,915,111 | +0.21(+0.20%) |
Jun 12, 2014 | 104.16 | 104.16 | 102.60 | 102.81 | 2,559,676 | -0.96(-0.93%) |
Jun 11, 2014 | 103.95 | 104.18 | 103.62 | 103.77 | 2,073,316 | -0.40(-0.39%) |
Jun 10, 2014 | 104.18 | 104.35 | 103.81 | 104.18 | 2,306,986 | +0.24(+0.23%) |
Jun 06, 2014 | 103.47 | 103.94 | 103.14 | 103.94 | 2,462,630 | +0.67(+0.65%) |
Jun 05, 2014 | 102.59 | 103.29 | 101.97 | 103.27 | 2,146,215 | +1.04(+1.02%) |
Jun 04, 2014 | 102.70 | 102.76 | 102.23 | 102.23 | 1,857,131 | -0.45(-0.44%) |
Jun 03, 2014 | 102.10 | 102.85 | 101.76 | 102.68 | 2,864,888 | +0.41(+0.40%) |
Jun 02, 2014 | 102.24 | 102.70 | 101.82 | 102.27 | 2,336,707 | -0.16(-0.16%) |
May 30, 2014 | 102.12 | 102.52 | 101.88 | 102.44 | 5,438,669 | +0.11(+0.11%) |
May 29, 2014 | 101.68 | 102.35 | 101.46 | 102.32 | 2,254,107 | +0.69(+0.68%) |
May 28, 2014 | 101.91 | 101.97 | 101.37 | 101.63 | 2,179,393 | -0.01(-0.01%) |
May 27, 2014 | 101.68 | 101.75 | 101.42 | 101.64 | 2,104,542 | +0.22(+0.21%) |
May 23, 2014 | 100.77 | 101.42 | 101.42 | 101.42 | 1,682,981 | +0.45(+0.45%) |
May 22, 2014 | 101.11 | 101.30 | 100.79 | 100.97 | 1,370,541 | -0.11(-0.11%) |
May 21, 2014 | 100.44 | 101.17 | 100.44 | 101.08 | 2,283,656 | +0.92(+0.92%) |
May 20, 2014 | 101.13 | 101.35 | 99.91 | 100.16 | 2,583,193 | -1.03(-1.02%) |
May 19, 2014 | 100.04 | 101.42 | 99.98 | 101.18 | 2,141,007 | +0.39(+0.38%) |
May 16, 2014 | 100.66 | 100.85 | 99.93 | 100.80 | 2,662,645 | +0.11(+0.11%) |
May 15, 2014 | 101.11 | 101.23 | 100.01 | 100.69 | 3,344,014 | -0.44(-0.44%) |
May 14, 2014 | 101.76 | 101.97 | 101.00 | 101.13 | 2,958,963 | -0.59(-0.58%) |
May 13, 2014 | 102.13 | 102.40 | 101.65 | 101.73 | 2,373,819 | -0.28(-0.27%) |
May 12, 2014 | 101.26 | 102.09 | 101.21 | 102.01 | 4,160,322 | +1.06(+1.05%) |
May 09, 2014 | 100.39 | 100.97 | 100.17 | 100.95 | 2,930,448 | +0.36(+0.36%) |
May 08, 2014 | 100.62 | 101.50 | 100.36 | 100.58 | 2,715,389 | -0.22(-0.22%) |
May 07, 2014 | 99.98 | 100.88 | 99.40 | 100.81 | 3,133,881 | +1.32(+1.33%) |
May 06, 2014 | 100.19 | 100.30 | 99.40 | 99.48 | 3,133,181 | -0.94(-0.94%) |
May 05, 2014 | 99.38 | 100.74 | 99.03 | 100.43 | 3,795,504 | +0.35(+0.35%) |
May 02, 2014 | 101.16 | 101.30 | 99.90 | 100.08 | 8,062,541 | -0.49(-0.49%) |