Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 113.95 | 114.34 | 112.98 | 113.08 | 1,449,889 | -0.95(-0.84%) |
Jul 30, 2014 | 114.15 | 114.51 | 113.40 | 114.03 | 985,051 | +0.48(+0.42%) |
Jul 29, 2014 | 114.88 | 115.10 | 113.53 | 113.56 | 1,235,340 | -1.43(-1.24%) |
Jul 28, 2014 | 115.28 | 115.83 | 114.87 | 114.99 | 964,030 | -0.21(-0.18%) |
Jul 25, 2014 | 113.93 | 115.29 | 113.69 | 115.20 | 1,202,176 | +1.16(+1.01%) |
Jul 24, 2014 | 115.12 | 115.56 | 113.93 | 114.04 | 1,920,913 | -1.69(-1.46%) |
Jul 23, 2014 | 115.13 | 116.16 | 113.55 | 115.74 | 2,224,782 | -0.48(-0.41%) |
Jul 22, 2014 | 116.29 | 116.85 | 116.06 | 116.21 | 1,141,336 | +0.19(+0.16%) |
Jul 21, 2014 | 116.78 | 116.87 | 115.98 | 116.03 | 779,959 | -1.14(-0.97%) |
Jul 18, 2014 | 116.66 | 117.50 | 115.97 | 117.17 | 1,228,198 | +0.97(+0.83%) |
Jul 17, 2014 | 117.11 | 117.56 | 116.08 | 116.20 | 921,154 | -1.66(-1.41%) |
Jul 16, 2014 | 117.46 | 117.94 | 117.11 | 117.86 | 957,781 | +0.79(+0.67%) |
Jul 15, 2014 | 117.45 | 117.88 | 116.91 | 117.07 | 1,066,888 | +0.22(+0.19%) |
Jul 14, 2014 | 116.78 | 117.00 | 116.14 | 116.85 | 799,960 | +0.72(+0.62%) |
Jul 11, 2014 | 116.22 | 116.31 | 115.93 | 116.13 | 576,666 | -0.25(-0.21%) |
Jul 10, 2014 | 116.06 | 116.80 | 116.04 | 116.37 | 661,213 | -0.48(-0.41%) |
Jul 09, 2014 | 117.48 | 117.48 | 116.31 | 116.85 | 787,428 | -0.33(-0.28%) |
Jul 08, 2014 | 117.17 | 117.43 | 116.72 | 117.18 | 826,760 | -0.19(-0.17%) |
Jul 07, 2014 | 117.40 | 117.56 | 116.79 | 117.37 | 1,061,110 | -0.27(-0.23%) |
Jul 03, 2014 | 117.15 | 117.64 | 117.64 | 117.64 | 601,937 | +0.50(+0.43%) |
Jul 02, 2014 | 116.95 | 117.57 | 116.58 | 117.13 | 759,631 | -0.10(-0.08%) |
Jul 01, 2014 | 117.62 | 117.73 | 116.72 | 117.23 | 741,877 | +0.00(+0.00%) |
Jun 30, 2014 | 116.40 | 118.02 | 116.27 | 117.23 | 1,723,791 | +0.83(+0.71%) |
Jun 27, 2014 | 115.52 | 116.44 | 115.12 | 116.40 | 1,139,440 | +0.77(+0.66%) |
Jun 26, 2014 | 115.98 | 116.07 | 114.97 | 115.63 | 1,306,312 | -0.32(-0.27%) |
Jun 25, 2014 | 115.97 | 116.65 | 115.74 | 115.95 | 667,764 | +0.16(+0.14%) |
Jun 24, 2014 | 116.40 | 116.73 | 115.75 | 115.79 | 630,350 | -0.57(-0.49%) |
Jun 23, 2014 | 116.40 | 116.93 | 116.25 | 116.36 | 582,580 | -0.22(-0.19%) |
Jun 20, 2014 | 116.46 | 116.70 | 116.00 | 116.58 | 1,166,022 | +0.54(+0.46%) |
Jun 19, 2014 | 116.66 | 117.04 | 115.75 | 116.05 | 1,116,149 | -0.75(-0.64%) |
Jun 18, 2014 | 115.12 | 117.24 | 115.12 | 116.80 | 1,752,592 | +1.33(+1.15%) |
Jun 17, 2014 | 115.07 | 115.60 | 114.90 | 115.46 | 1,073,936 | +0.20(+0.18%) |
Jun 16, 2014 | 115.99 | 116.10 | 115.03 | 115.26 | 989,140 | -0.81(-0.70%) |
Jun 13, 2014 | 115.71 | 116.44 | 115.30 | 116.07 | 764,026 | +0.48(+0.41%) |
Jun 12, 2014 | 116.69 | 117.04 | 115.36 | 115.60 | 710,523 | -1.31(-1.12%) |
Jun 11, 2014 | 117.68 | 117.87 | 116.80 | 116.91 | 696,530 | -0.98(-0.83%) |
Jun 10, 2014 | 118.05 | 118.47 | 117.41 | 117.89 | 757,654 | -0.95(-0.80%) |
Jun 06, 2014 | 118.25 | 118.92 | 117.93 | 118.84 | 746,893 | +0.86(+0.73%) |
Jun 05, 2014 | 117.08 | 118.03 | 116.42 | 117.98 | 760,045 | +0.85(+0.72%) |
Jun 04, 2014 | 117.49 | 117.88 | 117.00 | 117.13 | 573,760 | -0.27(-0.23%) |
Jun 03, 2014 | 117.50 | 117.77 | 117.02 | 117.40 | 1,095,931 | -0.31(-0.26%) |
Jun 02, 2014 | 115.92 | 117.84 | 115.73 | 117.70 | 1,213,997 | +1.57(+1.35%) |
May 30, 2014 | 115.97 | 116.30 | 115.68 | 116.13 | 1,249,576 | -0.23(-0.20%) |
May 29, 2014 | 114.69 | 116.47 | 114.25 | 116.36 | 856,198 | +2.05(+1.79%) |
May 28, 2014 | 115.00 | 115.22 | 114.30 | 114.31 | 779,902 | -0.58(-0.50%) |
May 27, 2014 | 115.28 | 115.62 | 114.81 | 114.89 | 767,654 | -0.09(-0.08%) |
May 23, 2014 | 114.20 | 114.98 | 114.98 | 114.98 | 571,173 | +0.33(+0.29%) |
May 22, 2014 | 114.52 | 115.10 | 114.13 | 114.65 | 371,607 | +0.03(+0.03%) |
May 21, 2014 | 114.38 | 114.86 | 114.19 | 114.61 | 779,112 | +0.28(+0.25%) |
May 20, 2014 | 115.47 | 115.65 | 114.20 | 114.33 | 817,473 | -1.19(-1.03%) |
May 19, 2014 | 114.75 | 115.57 | 114.67 | 115.52 | 693,722 | +0.47(+0.41%) |
May 16, 2014 | 114.42 | 115.18 | 114.14 | 115.04 | 883,304 | +0.56(+0.49%) |
May 15, 2014 | 115.06 | 115.30 | 113.86 | 114.48 | 897,362 | -0.94(-0.81%) |
May 14, 2014 | 115.05 | 115.68 | 114.46 | 115.42 | 639,208 | +0.38(+0.33%) |
May 13, 2014 | 115.09 | 115.41 | 114.64 | 115.04 | 718,127 | -0.06(-0.05%) |
May 12, 2014 | 114.77 | 115.30 | 114.25 | 115.11 | 668,661 | +0.85(+0.75%) |
May 09, 2014 | 114.32 | 114.59 | 113.62 | 114.25 | 743,402 | -0.06(-0.05%) |
May 08, 2014 | 114.68 | 115.02 | 113.77 | 114.31 | 1,126,754 | +0.15(+0.13%) |
May 07, 2014 | 114.86 | 115.11 | 114.10 | 114.17 | 1,810,847 | -0.38(-0.33%) |
May 06, 2014 | 114.39 | 115.31 | 114.25 | 114.54 | 931,725 | -0.19(-0.17%) |
May 05, 2014 | 114.63 | 114.92 | 114.13 | 114.74 | 917,884 | -0.31(-0.27%) |
May 02, 2014 | 114.23 | 115.15 | 114.18 | 115.04 | 896,790 | +0.62(+0.54%) |