Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 105.70 | 106.57 | 105.10 | 105.15 | 6,509,943 | -1.23(-1.16%) |
Jul 30, 2014 | 107.81 | 108.15 | 106.07 | 106.38 | 5,978,152 | -0.95(-0.89%) |
Jul 29, 2014 | 108.81 | 109.25 | 107.21 | 107.33 | 5,480,117 | -1.66(-1.52%) |
Jul 28, 2014 | 109.01 | 109.17 | 108.08 | 108.99 | 5,391,409 | +0.11(+0.10%) |
Jul 25, 2014 | 108.64 | 109.20 | 108.43 | 108.88 | 4,349,771 | -0.07(-0.06%) |
Jul 24, 2014 | 110.00 | 110.19 | 108.79 | 108.95 | 6,811,802 | -0.78(-0.71%) |
Jul 23, 2014 | 110.65 | 110.91 | 109.55 | 109.73 | 6,987,116 | -1.13(-1.02%) |
Jul 22, 2014 | 113.86 | 114.00 | 109.11 | 110.86 | 10,526,914 | -2.12(-1.88%) |
Jul 21, 2014 | 113.42 | 113.50 | 112.57 | 112.98 | 5,179,050 | -0.59(-0.52%) |
Jul 18, 2014 | 113.01 | 113.66 | 112.79 | 113.57 | 4,244,977 | +0.80(+0.71%) |
Jul 17, 2014 | 113.93 | 114.11 | 112.72 | 112.77 | 4,875,458 | -1.59(-1.39%) |
Jul 16, 2014 | 115.27 | 115.27 | 114.23 | 114.36 | 3,496,586 | -0.48(-0.42%) |
Jul 15, 2014 | 115.16 | 116.24 | 114.64 | 114.84 | 4,488,685 | -0.04(-0.03%) |
Jul 14, 2014 | 114.98 | 115.35 | 114.67 | 114.88 | 3,014,813 | +0.75(+0.66%) |
Jul 11, 2014 | 113.80 | 114.55 | 113.54 | 114.13 | 3,697,642 | +0.62(+0.55%) |
Jul 10, 2014 | 112.79 | 113.92 | 112.44 | 113.51 | 3,654,818 | -0.33(-0.29%) |
Jul 09, 2014 | 114.35 | 114.50 | 113.38 | 113.84 | 3,353,889 | -0.23(-0.20%) |
Jul 08, 2014 | 114.75 | 115.10 | 113.95 | 114.07 | 2,853,181 | -1.03(-0.89%) |
Jul 07, 2014 | 115.61 | 115.80 | 114.71 | 115.10 | 3,779,107 | -0.43(-0.37%) |
Jul 03, 2014 | 115.52 | 115.53 | 115.53 | 115.53 | 1,746,000 | +0.39(+0.34%) |
Jul 02, 2014 | 115.98 | 115.98 | 114.70 | 115.14 | 3,821,263 | -0.79(-0.68%) |
Jul 01, 2014 | 115.97 | 116.47 | 115.50 | 115.93 | 3,245,267 | +0.48(+0.42%) |
Jun 30, 2014 | 116.39 | 116.39 | 115.20 | 115.45 | 3,352,848 | -1.13(-0.97%) |
Jun 27, 2014 | 115.73 | 116.58 | 115.48 | 116.58 | 9,124,025 | +0.83(+0.72%) |
Jun 26, 2014 | 116.06 | 116.22 | 115.06 | 115.75 | 2,903,786 | -0.37(-0.32%) |
Jun 25, 2014 | 115.64 | 116.34 | 115.36 | 116.12 | 2,467,336 | +0.44(+0.38%) |
Jun 24, 2014 | 116.69 | 116.99 | 115.65 | 115.68 | 2,769,166 | -1.45(-1.24%) |
Jun 23, 2014 | 117.78 | 117.93 | 116.71 | 117.13 | 2,100,971 | -0.86(-0.73%) |
Jun 20, 2014 | 118.11 | 118.28 | 117.44 | 117.99 | 5,249,698 | +0.41(+0.35%) |
Jun 19, 2014 | 117.47 | 117.74 | 116.66 | 117.58 | 2,256,858 | +0.35(+0.30%) |
Jun 18, 2014 | 117.09 | 117.47 | 115.93 | 117.23 | 2,877,441 | +0.22(+0.19%) |
Jun 17, 2014 | 116.37 | 117.36 | 116.20 | 117.01 | 2,243,970 | +0.14(+0.12%) |
Jun 16, 2014 | 116.53 | 117.21 | 116.20 | 116.87 | 1,809,717 | +0.08(+0.07%) |
Jun 13, 2014 | 116.92 | 117.27 | 116.30 | 116.79 | 1,919,833 | -0.06(-0.05%) |
Jun 12, 2014 | 117.85 | 118.24 | 116.56 | 116.85 | 2,518,216 | -1.45(-1.23%) |
Jun 11, 2014 | 118.60 | 118.69 | 117.86 | 118.30 | 2,154,326 | -0.83(-0.70%) |
Jun 10, 2014 | 119.69 | 119.84 | 118.56 | 119.13 | 2,597,476 | +0.23(+0.19%) |
Jun 06, 2014 | 118.43 | 118.90 | 118.28 | 118.90 | 1,958,005 | +0.73(+0.62%) |
Jun 05, 2014 | 117.28 | 118.40 | 116.93 | 118.17 | 2,789,221 | +1.03(+0.88%) |
Jun 04, 2014 | 117.90 | 117.98 | 116.82 | 117.14 | 2,778,371 | -0.68(-0.58%) |
Jun 03, 2014 | 118.00 | 118.22 | 117.56 | 117.82 | 5,356,480 | +0.42(+0.36%) |
Jun 02, 2014 | 116.41 | 117.55 | 116.20 | 117.40 | 2,674,806 | +1.18(+1.02%) |
May 30, 2014 | 116.29 | 116.79 | 115.78 | 116.22 | 3,661,710 | -0.13(-0.11%) |
May 29, 2014 | 116.23 | 116.65 | 115.79 | 116.35 | 2,271,396 | +0.40(+0.34%) |
May 28, 2014 | 115.93 | 116.55 | 115.83 | 115.95 | 1,974,001 | +0.10(+0.09%) |
May 27, 2014 | 116.09 | 116.33 | 115.65 | 115.85 | 1,988,233 | +0.31(+0.27%) |
May 23, 2014 | 115.06 | 115.54 | 115.54 | 115.54 | 1,505,100 | +0.42(+0.37%) |
May 22, 2014 | 114.47 | 115.51 | 114.28 | 115.12 | 1,509,504 | +0.28(+0.24%) |
May 21, 2014 | 113.60 | 114.96 | 113.60 | 114.84 | 3,329,922 | +1.74(+1.54%) |
May 20, 2014 | 114.83 | 115.13 | 112.60 | 113.10 | 3,734,403 | -1.92(-1.67%) |
May 19, 2014 | 114.07 | 115.57 | 113.92 | 115.02 | 3,200,187 | +0.44(+0.38%) |
May 16, 2014 | 115.87 | 116.22 | 114.48 | 114.58 | 4,486,482 | -1.12(-0.97%) |
May 15, 2014 | 117.05 | 117.25 | 115.34 | 115.70 | 2,845,404 | -1.62(-1.38%) |
May 14, 2014 | 118.56 | 118.57 | 117.16 | 117.32 | 1,767,770 | -1.42(-1.20%) |
May 13, 2014 | 119.02 | 119.19 | 118.68 | 118.74 | 2,077,064 | +0.11(+0.09%) |
May 12, 2014 | 117.44 | 118.75 | 117.39 | 118.63 | 2,779,436 | +1.64(+1.40%) |
May 09, 2014 | 116.82 | 117.28 | 116.15 | 116.99 | 2,185,116 | -0.03(-0.03%) |
May 08, 2014 | 116.87 | 118.09 | 116.78 | 117.02 | 2,520,194 | +0.11(+0.09%) |
May 07, 2014 | 116.27 | 117.07 | 115.63 | 116.91 | 2,596,997 | +0.90(+0.78%) |
May 06, 2014 | 116.33 | 116.62 | 115.91 | 116.01 | 1,875,254 | -0.81(-0.69%) |
May 05, 2014 | 116.03 | 117.15 | 115.51 | 116.82 | 2,825,209 | +0.30(+0.26%) |
May 02, 2014 | 116.03 | 117.42 | 115.85 | 116.52 | 5,802,441 | -0.28(-0.24%) |