Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 110.83 | 111.13 | 108.62 | 108.70 | 731,903 | -2.97(-2.66%) |
Jul 30, 2014 | 111.42 | 111.79 | 110.54 | 111.67 | 762,379 | +0.88(+0.79%) |
Jul 29, 2014 | 112.22 | 112.59 | 110.77 | 110.79 | 611,844 | -1.51(-1.34%) |
Jul 28, 2014 | 111.44 | 113.06 | 111.44 | 112.30 | 809,200 | +0.47(+0.42%) |
Jul 25, 2014 | 112.09 | 112.95 | 111.63 | 111.82 | 577,640 | -0.71(-0.63%) |
Jul 24, 2014 | 110.81 | 112.80 | 110.66 | 112.53 | 940,281 | +2.22(+2.01%) |
Jul 23, 2014 | 109.39 | 110.52 | 108.84 | 110.31 | 548,893 | +1.01(+0.92%) |
Jul 22, 2014 | 108.95 | 109.68 | 108.70 | 109.31 | 495,653 | +0.62(+0.57%) |
Jul 21, 2014 | 109.01 | 109.59 | 108.63 | 108.69 | 539,222 | -0.67(-0.61%) |
Jul 18, 2014 | 109.19 | 109.64 | 108.70 | 109.36 | 640,487 | +0.38(+0.35%) |
Jul 17, 2014 | 108.48 | 110.00 | 108.03 | 108.97 | 1,007,753 | +0.14(+0.13%) |
Jul 16, 2014 | 110.52 | 111.00 | 108.69 | 108.83 | 1,098,905 | -1.38(-1.25%) |
Jul 15, 2014 | 110.46 | 111.29 | 109.71 | 110.22 | 908,143 | -0.93(-0.83%) |
Jul 14, 2014 | 111.21 | 112.55 | 110.79 | 111.14 | 970,823 | +0.48(+0.44%) |
Jul 11, 2014 | 113.44 | 113.46 | 110.45 | 110.66 | 1,835,844 | -2.69(-2.38%) |
Jul 10, 2014 | 114.70 | 114.97 | 113.30 | 113.35 | 838,713 | -2.18(-1.89%) |
Jul 09, 2014 | 115.71 | 116.00 | 115.03 | 115.53 | 1,057,843 | +0.41(+0.36%) |
Jul 08, 2014 | 116.22 | 116.32 | 114.86 | 115.12 | 670,205 | -1.28(-1.10%) |
Jul 07, 2014 | 117.77 | 118.01 | 116.14 | 116.40 | 747,263 | -1.59(-1.35%) |
Jul 03, 2014 | 116.72 | 117.99 | 117.99 | 117.99 | 801,701 | +1.70(+1.46%) |
Jul 02, 2014 | 115.60 | 116.90 | 115.44 | 116.29 | 617,493 | +0.17(+0.14%) |
Jul 01, 2014 | 115.67 | 116.49 | 115.34 | 116.12 | 646,540 | +1.09(+0.95%) |
Jun 30, 2014 | 115.65 | 115.98 | 114.15 | 115.03 | 1,576,678 | -0.89(-0.77%) |
Jun 27, 2014 | 115.07 | 116.62 | 115.02 | 115.92 | 706,339 | +0.94(+0.81%) |
Jun 26, 2014 | 114.46 | 115.96 | 114.05 | 114.98 | 1,432,718 | +0.33(+0.28%) |
Jun 25, 2014 | 113.03 | 114.78 | 112.58 | 114.65 | 683,041 | +2.15(+1.91%) |
Jun 24, 2014 | 113.08 | 114.10 | 112.45 | 112.50 | 1,465,415 | -0.65(-0.58%) |
Jun 23, 2014 | 113.43 | 113.80 | 112.71 | 113.16 | 887,390 | -0.48(-0.43%) |
Jun 20, 2014 | 114.66 | 115.14 | 113.26 | 113.64 | 1,099,910 | -0.97(-0.84%) |
Jun 19, 2014 | 115.42 | 115.72 | 114.28 | 114.61 | 766,133 | -0.85(-0.73%) |
Jun 18, 2014 | 115.24 | 115.98 | 114.34 | 115.45 | 840,690 | +0.39(+0.33%) |
Jun 17, 2014 | 114.70 | 115.28 | 114.45 | 115.07 | 857,924 | +0.04(+0.03%) |
Jun 16, 2014 | 114.53 | 115.42 | 114.34 | 115.03 | 866,933 | +0.10(+0.09%) |
Jun 13, 2014 | 115.44 | 115.90 | 114.37 | 114.93 | 1,405,442 | -0.61(-0.53%) |
Jun 12, 2014 | 116.81 | 117.18 | 115.01 | 115.54 | 1,226,864 | -1.41(-1.21%) |
Jun 11, 2014 | 118.63 | 118.87 | 116.78 | 116.95 | 1,142,209 | -1.50(-1.27%) |
Jun 10, 2014 | 119.42 | 119.87 | 118.31 | 118.45 | 1,117,474 | +0.38(+0.33%) |
Jun 06, 2014 | 118.48 | 119.00 | 117.50 | 118.07 | 1,764,782 | -0.40(-0.34%) |
Jun 05, 2014 | 120.20 | 121.73 | 117.96 | 118.47 | 5,506,203 | -10.45(-8.10%) |
Jun 04, 2014 | 128.10 | 129.18 | 126.16 | 128.92 | 2,117,708 | +0.34(+0.27%) |
Jun 03, 2014 | 129.31 | 130.56 | 128.27 | 128.57 | 1,131,971 | -1.00(-0.77%) |
Jun 02, 2014 | 129.97 | 130.13 | 128.89 | 129.57 | 883,857 | -0.29(-0.22%) |
May 30, 2014 | 130.26 | 130.74 | 129.39 | 129.86 | 587,273 | -0.39(-0.30%) |
May 29, 2014 | 129.24 | 130.28 | 128.96 | 130.25 | 560,465 | +1.06(+0.82%) |
May 28, 2014 | 130.96 | 130.96 | 128.37 | 129.19 | 962,751 | -1.87(-1.43%) |
May 27, 2014 | 130.29 | 131.16 | 129.90 | 131.06 | 701,998 | +1.35(+1.04%) |
May 23, 2014 | 129.74 | 129.71 | 129.71 | 129.71 | 459,186 | -0.09(-0.07%) |
May 22, 2014 | 129.10 | 130.42 | 128.40 | 129.80 | 331,727 | +0.14(+0.11%) |
May 21, 2014 | 129.29 | 129.78 | 128.17 | 129.66 | 535,751 | +0.94(+0.73%) |
May 20, 2014 | 131.17 | 131.52 | 128.46 | 128.72 | 690,899 | -3.11(-2.36%) |
May 19, 2014 | 130.91 | 131.88 | 130.38 | 131.82 | 707,250 | +0.60(+0.46%) |
May 16, 2014 | 129.17 | 131.29 | 128.76 | 131.22 | 930,390 | +2.42(+1.88%) |
May 15, 2014 | 129.84 | 129.89 | 127.94 | 128.80 | 778,572 | -1.27(-0.98%) |
May 14, 2014 | 130.43 | 131.14 | 129.62 | 130.08 | 781,026 | -0.74(-0.56%) |
May 13, 2014 | 131.14 | 132.05 | 130.23 | 130.81 | 612,846 | -0.24(-0.18%) |
May 12, 2014 | 129.15 | 131.29 | 128.56 | 131.05 | 820,116 | +2.59(+2.02%) |
May 09, 2014 | 125.92 | 128.66 | 125.62 | 128.46 | 787,361 | +0.73(+0.57%) |
May 08, 2014 | 125.83 | 128.86 | 125.08 | 127.73 | 1,946,250 | +2.10(+1.67%) |
May 07, 2014 | 125.33 | 125.75 | 123.23 | 125.63 | 792,564 | +0.71(+0.57%) |
May 06, 2014 | 125.93 | 126.46 | 124.86 | 124.92 | 923,387 | -1.48(-1.17%) |
May 05, 2014 | 125.68 | 126.49 | 124.11 | 126.40 | 716,823 | -0.06(-0.05%) |
May 02, 2014 | 125.14 | 126.93 | 124.56 | 126.46 | 1,108,190 | +1.60(+1.28%) |