Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 119.25 | 117.74 | 116.00 | 116.46 | 600,789 | -1.28(-1.09%) |
Jul 30, 2014 | 117.62 | 119.07 | 117.38 | 117.74 | 296,808 | +0.25(+0.21%) |
Jul 29, 2014 | 119.02 | 119.50 | 117.49 | 117.49 | 255,443 | -1.52(-1.28%) |
Jul 28, 2014 | 120.01 | 120.40 | 118.22 | 119.01 | 257,921 | -1.00(-0.83%) |
Jul 25, 2014 | 120.59 | 121.34 | 119.56 | 120.01 | 167,067 | -1.05(-0.87%) |
Jul 24, 2014 | 120.20 | 121.48 | 119.55 | 121.06 | 386,489 | +1.26(+1.05%) |
Jul 23, 2014 | 119.69 | 120.00 | 118.94 | 119.80 | 187,780 | +0.31(+0.26%) |
Jul 22, 2014 | 118.63 | 119.52 | 118.33 | 119.49 | 202,666 | +1.52(+1.29%) |
Jul 21, 2014 | 118.21 | 118.52 | 117.49 | 117.97 | 267,001 | -0.80(-0.67%) |
Jul 18, 2014 | 117.31 | 118.90 | 116.85 | 118.77 | 260,568 | +2.01(+1.72%) |
Jul 17, 2014 | 117.12 | 119.00 | 116.57 | 116.76 | 266,629 | -1.10(-0.93%) |
Jul 16, 2014 | 118.00 | 118.87 | 117.35 | 117.86 | 473,232 | +0.34(+0.29%) |
Jul 15, 2014 | 118.38 | 118.85 | 117.05 | 117.52 | 259,372 | -1.06(-0.89%) |
Jul 14, 2014 | 117.46 | 119.59 | 117.32 | 118.58 | 350,294 | +2.09(+1.79%) |
Jul 11, 2014 | 116.25 | 116.94 | 115.69 | 116.49 | 206,418 | +0.53(+0.46%) |
Jul 10, 2014 | 114.11 | 116.99 | 114.11 | 115.96 | 296,143 | -0.18(-0.15%) |
Jul 09, 2014 | 116.85 | 117.31 | 115.69 | 116.14 | 249,316 | -0.10(-0.09%) |
Jul 08, 2014 | 116.35 | 116.65 | 115.01 | 116.24 | 372,331 | -0.11(-0.09%) |
Jul 07, 2014 | 117.46 | 117.49 | 115.85 | 116.35 | 373,398 | -1.47(-1.25%) |
Jul 03, 2014 | 117.46 | 117.82 | 117.82 | 117.82 | 174,300 | +0.84(+0.72%) |
Jul 02, 2014 | 117.55 | 118.23 | 116.67 | 116.98 | 229,711 | -0.55(-0.47%) |
Jul 01, 2014 | 117.95 | 118.29 | 116.72 | 117.53 | 584,896 | +0.39(+0.33%) |
Jun 30, 2014 | 116.02 | 117.18 | 115.01 | 117.14 | 463,593 | +1.50(+1.30%) |
Jun 27, 2014 | 115.73 | 116.73 | 115.15 | 115.64 | 686,462 | -0.14(-0.12%) |
Jun 26, 2014 | 115.47 | 116.47 | 114.51 | 115.78 | 184,203 | +0.14(+0.12%) |
Jun 25, 2014 | 114.05 | 115.83 | 113.62 | 115.64 | 500,658 | +1.58(+1.39%) |
Jun 24, 2014 | 115.32 | 116.08 | 114.02 | 114.06 | 251,799 | -1.32(-1.14%) |
Jun 23, 2014 | 115.55 | 116.31 | 114.82 | 115.38 | 189,140 | +0.08(+0.07%) |
Jun 20, 2014 | 116.22 | 116.22 | 114.90 | 115.30 | 481,478 | -1.09(-0.94%) |
Jun 19, 2014 | 115.39 | 116.63 | 114.70 | 116.39 | 387,751 | +1.37(+1.19%) |
Jun 18, 2014 | 114.50 | 115.42 | 114.23 | 115.02 | 511,885 | +0.81(+0.71%) |
Jun 17, 2014 | 113.69 | 115.46 | 112.88 | 114.21 | 430,048 | +0.10(+0.09%) |
Jun 16, 2014 | 113.57 | 114.88 | 113.07 | 114.11 | 270,331 | +0.51(+0.45%) |
Jun 13, 2014 | 113.86 | 114.08 | 113.14 | 113.60 | 290,078 | -0.03(-0.03%) |
Jun 12, 2014 | 113.84 | 114.24 | 112.52 | 113.63 | 354,081 | -0.41(-0.36%) |
Jun 11, 2014 | 113.36 | 114.28 | 112.56 | 114.04 | 162,142 | +0.25(+0.22%) |
Jun 10, 2014 | 114.15 | 114.49 | 113.12 | 113.79 | 256,925 | -0.33(-0.29%) |
Jun 06, 2014 | 114.24 | 114.48 | 113.64 | 114.12 | 342,311 | +0.06(+0.05%) |
Jun 05, 2014 | 113.20 | 114.27 | 112.47 | 114.06 | 361,250 | +1.05(+0.93%) |
Jun 04, 2014 | 111.38 | 113.46 | 111.38 | 113.01 | 478,323 | +1.08(+0.96%) |
Jun 03, 2014 | 111.34 | 112.28 | 110.95 | 111.93 | 595,867 | +0.05(+0.04%) |
Jun 02, 2014 | 110.96 | 111.95 | 110.54 | 111.88 | 429,973 | +1.33(+1.20%) |
May 30, 2014 | 110.31 | 110.83 | 109.89 | 110.55 | 235,974 | +0.30(+0.27%) |
May 29, 2014 | 110.44 | 111.25 | 109.72 | 110.25 | 321,369 | +0.51(+0.46%) |
May 28, 2014 | 110.96 | 111.39 | 109.53 | 109.74 | 498,784 | -0.92(-0.83%) |
May 27, 2014 | 109.36 | 111.13 | 109.30 | 110.66 | 295,018 | +2.28(+2.10%) |
May 23, 2014 | 108.56 | 108.38 | 108.38 | 108.38 | 489,000 | -0.25(-0.23%) |
May 22, 2014 | 105.59 | 108.63 | 105.10 | 108.63 | 308,876 | +3.29(+3.12%) |
May 21, 2014 | 106.17 | 106.77 | 105.06 | 105.34 | 436,006 | -0.38(-0.36%) |
May 20, 2014 | 106.59 | 106.59 | 104.84 | 105.72 | 470,169 | -1.21(-1.13%) |
May 19, 2014 | 105.54 | 107.34 | 105.24 | 106.93 | 454,945 | +1.16(+1.10%) |
May 16, 2014 | 105.41 | 106.00 | 104.31 | 105.77 | 182,531 | +0.81(+0.77%) |
May 15, 2014 | 105.04 | 105.56 | 103.24 | 104.96 | 494,390 | -0.45(-0.43%) |
May 14, 2014 | 107.10 | 108.11 | 105.11 | 105.41 | 379,329 | -1.71(-1.60%) |
May 13, 2014 | 107.75 | 107.81 | 106.63 | 107.12 | 245,783 | -0.46(-0.43%) |
May 12, 2014 | 107.53 | 109.07 | 107.01 | 107.58 | 476,082 | +0.77(+0.72%) |
May 09, 2014 | 105.93 | 107.49 | 105.27 | 106.81 | 442,041 | +0.90(+0.85%) |
May 08, 2014 | 106.84 | 107.21 | 105.72 | 105.91 | 585,156 | -0.79(-0.74%) |
May 07, 2014 | 106.33 | 107.23 | 105.09 | 106.70 | 587,469 | +0.46(+0.43%) |
May 06, 2014 | 106.29 | 107.24 | 105.85 | 106.24 | 559,164 | -0.54(-0.51%) |
May 05, 2014 | 106.48 | 107.84 | 105.26 | 106.78 | 499,668 | -0.13(-0.12%) |
May 02, 2014 | 107.92 | 109.19 | 106.80 | 106.91 | 649,447 | -0.93(-0.86%) |