Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 112.44 | 112.44 | 108.44 | 109.62 | 3,250,073 | -2.51(-2.24%) |
Jul 30, 2014 | 116.47 | 116.47 | 110.44 | 112.13 | 4,194,416 | -6.69(-5.63%) |
Jul 29, 2014 | 121.66 | 122.04 | 117.94 | 118.82 | 1,740,666 | -3.18(-2.60%) |
Jul 28, 2014 | 120.22 | 122.14 | 120.14 | 122.00 | 1,203,500 | +2.22(+1.85%) |
Jul 25, 2014 | 118.35 | 120.96 | 118.35 | 119.78 | 1,460,768 | -4.05(-3.27%) |
Jul 24, 2014 | 124.40 | 125.21 | 123.52 | 123.83 | 1,160,912 | -0.15(-0.12%) |
Jul 23, 2014 | 124.77 | 125.05 | 123.46 | 123.98 | 573,244 | -0.47(-0.37%) |
Jul 22, 2014 | 124.29 | 125.72 | 124.15 | 124.45 | 758,919 | +0.50(+0.41%) |
Jul 21, 2014 | 122.80 | 124.12 | 121.97 | 123.94 | 860,972 | +0.39(+0.32%) |
Jul 18, 2014 | 122.46 | 123.83 | 121.83 | 123.55 | 899,190 | +1.33(+1.09%) |
Jul 17, 2014 | 118.40 | 124.53 | 118.40 | 122.22 | 1,909,359 | +3.48(+2.94%) |
Jul 16, 2014 | 120.19 | 120.19 | 118.67 | 118.73 | 726,250 | -1.13(-0.94%) |
Jul 15, 2014 | 119.73 | 120.80 | 116.69 | 119.86 | 1,050,839 | +0.13(+0.11%) |
Jul 14, 2014 | 119.12 | 120.18 | 119.01 | 119.73 | 1,188,548 | +1.02(+0.86%) |
Jul 11, 2014 | 118.40 | 119.07 | 117.93 | 118.71 | 543,571 | +0.30(+0.25%) |
Jul 10, 2014 | 117.42 | 118.97 | 117.27 | 118.41 | 718,730 | -0.58(-0.48%) |
Jul 09, 2014 | 119.41 | 120.15 | 118.81 | 118.98 | 850,802 | +0.27(+0.23%) |
Jul 08, 2014 | 118.87 | 119.20 | 118.23 | 118.72 | 872,991 | -0.80(-0.67%) |
Jul 07, 2014 | 121.03 | 121.03 | 119.30 | 119.52 | 971,737 | -1.81(-1.49%) |
Jul 03, 2014 | 120.76 | 121.32 | 121.32 | 121.32 | 471,045 | +0.57(+0.47%) |
Jul 02, 2014 | 120.06 | 120.81 | 118.53 | 120.76 | 1,703,828 | +0.29(+0.24%) |
Jul 01, 2014 | 119.47 | 121.03 | 119.21 | 120.47 | 1,469,399 | +1.46(+1.23%) |
Jun 30, 2014 | 118.57 | 120.53 | 118.20 | 119.00 | 1,082,822 | +0.29(+0.24%) |
Jun 27, 2014 | 118.77 | 119.26 | 117.77 | 118.72 | 1,036,275 | -0.36(-0.31%) |
Jun 26, 2014 | 120.06 | 120.08 | 117.58 | 119.08 | 658,506 | -0.81(-0.68%) |
Jun 25, 2014 | 118.08 | 120.07 | 118.08 | 119.89 | 751,102 | +1.75(+1.48%) |
Jun 24, 2014 | 118.14 | 119.01 | 118.10 | 118.14 | 723,470 | -0.23(-0.20%) |
Jun 23, 2014 | 118.30 | 118.70 | 117.77 | 118.37 | 484,456 | +0.16(+0.13%) |
Jun 20, 2014 | 117.26 | 118.28 | 116.60 | 118.22 | 1,244,351 | +0.53(+0.45%) |
Jun 19, 2014 | 116.13 | 117.80 | 115.78 | 117.69 | 688,408 | +1.60(+1.38%) |
Jun 18, 2014 | 114.60 | 116.21 | 113.80 | 116.09 | 822,819 | +1.80(+1.57%) |
Jun 17, 2014 | 114.55 | 114.79 | 113.76 | 114.29 | 922,746 | -0.11(-0.10%) |
Jun 16, 2014 | 116.01 | 116.01 | 114.24 | 114.40 | 1,059,343 | -1.50(-1.29%) |
Jun 13, 2014 | 116.37 | 116.53 | 115.30 | 115.90 | 1,123,190 | -0.54(-0.46%) |
Jun 12, 2014 | 117.62 | 117.93 | 116.15 | 116.44 | 945,629 | -1.53(-1.30%) |
Jun 11, 2014 | 117.65 | 118.23 | 116.50 | 117.97 | 765,642 | +0.33(+0.28%) |
Jun 10, 2014 | 116.14 | 117.65 | 115.47 | 117.65 | 706,667 | +0.15(+0.13%) |
Jun 06, 2014 | 116.76 | 117.84 | 116.54 | 117.50 | 1,210,654 | +1.89(+1.63%) |
Jun 05, 2014 | 116.43 | 116.43 | 115.15 | 115.61 | 1,070,878 | -0.83(-0.71%) |
Jun 04, 2014 | 115.89 | 116.78 | 115.31 | 116.44 | 1,446,299 | +0.78(+0.68%) |
Jun 03, 2014 | 116.13 | 116.83 | 115.13 | 115.66 | 1,529,716 | -0.93(-0.80%) |
Jun 02, 2014 | 116.18 | 117.41 | 115.72 | 116.59 | 1,094,808 | +0.87(+0.76%) |
May 30, 2014 | 115.96 | 116.66 | 114.71 | 115.72 | 1,117,540 | -0.09(-0.08%) |
May 29, 2014 | 116.11 | 116.54 | 114.87 | 115.81 | 874,984 | +0.22(+0.19%) |
May 28, 2014 | 116.36 | 117.13 | 115.47 | 115.58 | 721,631 | -0.86(-0.74%) |
May 27, 2014 | 116.20 | 117.56 | 115.89 | 116.45 | 1,207,613 | +0.71(+0.61%) |
May 23, 2014 | 115.08 | 115.74 | 115.74 | 115.74 | 1,086,331 | +1.21(+1.06%) |
May 22, 2014 | 113.81 | 114.85 | 112.86 | 114.53 | 1,004,477 | +0.73(+0.64%) |
May 21, 2014 | 112.86 | 114.09 | 112.69 | 113.81 | 911,377 | +1.00(+0.89%) |
May 20, 2014 | 112.56 | 113.56 | 111.56 | 112.81 | 1,108,000 | -0.01(-0.01%) |
May 19, 2014 | 110.43 | 112.97 | 110.43 | 112.81 | 1,868,751 | +2.18(+1.97%) |
May 16, 2014 | 111.27 | 111.79 | 109.73 | 110.64 | 1,252,104 | -0.52(-0.47%) |
May 15, 2014 | 111.39 | 112.39 | 109.53 | 111.16 | 1,564,519 | -0.40(-0.36%) |
May 14, 2014 | 113.42 | 113.42 | 111.29 | 111.56 | 1,553,112 | -1.79(-1.58%) |
May 13, 2014 | 114.94 | 115.23 | 113.32 | 113.35 | 1,344,279 | -1.58(-1.38%) |
May 12, 2014 | 111.75 | 115.23 | 111.73 | 114.93 | 1,836,032 | +3.33(+2.98%) |
May 09, 2014 | 108.53 | 111.65 | 108.14 | 111.61 | 1,390,828 | +3.09(+2.84%) |
May 08, 2014 | 110.69 | 110.75 | 107.92 | 108.52 | 2,210,686 | -2.17(-1.96%) |
May 07, 2014 | 102.29 | 111.44 | 100.40 | 110.69 | 4,380,818 | +8.61(+8.43%) |
May 06, 2014 | 102.47 | 103.20 | 101.98 | 102.08 | 3,032,690 | -0.31(-0.30%) |
May 05, 2014 | 101.10 | 102.79 | 100.56 | 102.38 | 2,091,071 | +1.14(+1.13%) |
May 02, 2014 | 101.85 | 102.51 | 101.06 | 101.24 | 1,258,926 | -0.49(-0.48%) |