Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 113.89 | 113.89 | 112.15 | 112.16 | 106,930 | -2.40(-2.10%) |
Jul 30, 2014 | 114.74 | 115.03 | 114.00 | 114.56 | 134,475 | +0.51(+0.45%) |
Jul 29, 2014 | 114.18 | 114.43 | 113.86 | 114.06 | 159,527 | +0.21(+0.19%) |
Jul 28, 2014 | 113.85 | 114.10 | 113.21 | 113.85 | 2,843,666 | +0.05(+0.05%) |
Jul 25, 2014 | 113.92 | 114.02 | 113.21 | 113.79 | 95,813 | -0.46(-0.40%) |
Jul 24, 2014 | 114.55 | 114.81 | 114.07 | 114.25 | 303,208 | -0.33(-0.29%) |
Jul 23, 2014 | 114.39 | 114.61 | 113.82 | 114.58 | 245,902 | +0.97(+0.86%) |
Jul 22, 2014 | 113.26 | 113.96 | 113.26 | 113.61 | 195,322 | +0.96(+0.86%) |
Jul 21, 2014 | 112.62 | 112.77 | 112.18 | 112.64 | 957,732 | -0.41(-0.36%) |
Jul 18, 2014 | 111.54 | 113.26 | 111.47 | 113.06 | 123,300 | +1.82(+1.64%) |
Jul 17, 2014 | 112.06 | 113.03 | 111.10 | 111.23 | 252,117 | -1.25(-1.11%) |
Jul 16, 2014 | 113.22 | 113.22 | 112.03 | 112.49 | 75,401 | -0.30(-0.27%) |
Jul 15, 2014 | 114.17 | 114.17 | 112.57 | 112.79 | 205,802 | -1.17(-1.03%) |
Jul 14, 2014 | 114.06 | 114.10 | 113.68 | 113.96 | 117,136 | +0.46(+0.40%) |
Jul 11, 2014 | 113.27 | 113.64 | 112.83 | 113.50 | 79,883 | +0.16(+0.14%) |
Jul 10, 2014 | 112.22 | 113.58 | 112.11 | 113.35 | 93,622 | +0.00(+0.00%) |
Jul 09, 2014 | 113.22 | 113.50 | 112.58 | 113.35 | 74,243 | +0.39(+0.35%) |
Jul 08, 2014 | 113.92 | 114.08 | 112.52 | 112.95 | 544,595 | -1.22(-1.07%) |
Jul 07, 2014 | 114.96 | 115.15 | 114.02 | 114.17 | 883,193 | -1.05(-0.91%) |
Jul 03, 2014 | 114.94 | 115.22 | 115.22 | 115.22 | 171,897 | +0.48(+0.42%) |
Jul 02, 2014 | 113.94 | 114.74 | 113.72 | 114.74 | 466,485 | +0.81(+0.71%) |
Jul 01, 2014 | 112.79 | 114.10 | 112.73 | 113.93 | 883,762 | +1.53(+1.36%) |
Jun 30, 2014 | 112.81 | 113.04 | 112.24 | 112.40 | 1,994,871 | -0.28(-0.25%) |
Jun 27, 2014 | 112.85 | 112.87 | 112.33 | 112.68 | 132,380 | -0.21(-0.19%) |
Jun 26, 2014 | 112.87 | 112.94 | 112.13 | 112.89 | 85,904 | +0.01(+0.01%) |
Jun 25, 2014 | 111.66 | 112.93 | 111.66 | 112.88 | 563,375 | +1.16(+1.04%) |
Jun 24, 2014 | 111.95 | 112.71 | 111.66 | 111.72 | 170,351 | -0.08(-0.07%) |
Jun 23, 2014 | 112.19 | 112.42 | 111.70 | 111.80 | 149,660 | -0.46(-0.41%) |
Jun 20, 2014 | 111.76 | 112.27 | 111.47 | 112.27 | 288,962 | +1.12(+1.01%) |
Jun 19, 2014 | 110.84 | 111.15 | 110.73 | 111.15 | 158,976 | +0.41(+0.37%) |
Jun 18, 2014 | 109.85 | 110.76 | 109.67 | 110.74 | 130,833 | +0.85(+0.77%) |
Jun 17, 2014 | 109.84 | 110.17 | 109.61 | 109.89 | 167,774 | -0.05(-0.05%) |
Jun 16, 2014 | 110.10 | 110.77 | 109.50 | 109.94 | 1,817,903 | +0.23(+0.21%) |
Jun 13, 2014 | 109.87 | 109.92 | 109.33 | 109.71 | 106,322 | -0.07(-0.06%) |
Jun 12, 2014 | 110.26 | 110.29 | 109.53 | 109.78 | 70,095 | -0.53(-0.48%) |
Jun 11, 2014 | 110.05 | 110.47 | 109.97 | 110.31 | 112,606 | -0.06(-0.06%) |
Jun 10, 2014 | 109.75 | 110.38 | 109.36 | 110.37 | 268,526 | -0.10(-0.09%) |
Jun 06, 2014 | 110.95 | 110.95 | 110.29 | 110.47 | 103,770 | -0.07(-0.06%) |
Jun 05, 2014 | 110.43 | 110.91 | 109.75 | 110.53 | 159,804 | +0.34(+0.31%) |
Jun 04, 2014 | 109.83 | 110.26 | 109.54 | 110.19 | 146,528 | +0.28(+0.25%) |
Jun 03, 2014 | 109.42 | 109.94 | 109.33 | 109.91 | 75,316 | +0.28(+0.25%) |
Jun 02, 2014 | 109.57 | 109.70 | 108.73 | 109.64 | 145,890 | +0.14(+0.13%) |
May 30, 2014 | 109.30 | 109.55 | 109.01 | 109.50 | 193,718 | +0.27(+0.25%) |
May 29, 2014 | 108.87 | 109.24 | 108.79 | 109.22 | 77,949 | +0.66(+0.61%) |
May 28, 2014 | 108.96 | 109.05 | 108.50 | 108.56 | 564,159 | -0.34(-0.31%) |
May 27, 2014 | 108.73 | 108.92 | 108.26 | 108.90 | 308,594 | +0.66(+0.61%) |
May 23, 2014 | 108.16 | 108.25 | 108.25 | 108.25 | 92,706 | +0.03(+0.02%) |
May 22, 2014 | 107.42 | 108.53 | 107.27 | 108.22 | 81,401 | +0.81(+0.76%) |
May 21, 2014 | 106.85 | 107.55 | 106.85 | 107.41 | 89,506 | +0.71(+0.66%) |
May 20, 2014 | 107.35 | 107.41 | 106.31 | 106.70 | 149,973 | -0.73(-0.68%) |
May 19, 2014 | 106.69 | 107.46 | 106.47 | 107.43 | 166,578 | +0.75(+0.70%) |
May 16, 2014 | 106.53 | 106.74 | 105.91 | 106.68 | 122,900 | +0.32(+0.30%) |
May 15, 2014 | 106.94 | 107.16 | 105.86 | 106.36 | 285,835 | -1.11(-1.03%) |
May 14, 2014 | 107.29 | 107.82 | 106.98 | 107.47 | 109,616 | +0.05(+0.05%) |
May 13, 2014 | 107.46 | 107.85 | 107.35 | 107.42 | 94,061 | +0.06(+0.06%) |
May 12, 2014 | 106.65 | 107.42 | 106.52 | 107.35 | 114,812 | +1.20(+1.13%) |
May 09, 2014 | 105.61 | 106.27 | 104.85 | 106.16 | 62,009 | +0.61(+0.58%) |
May 08, 2014 | 106.00 | 106.84 | 105.31 | 105.55 | 105,460 | -0.64(-0.60%) |
May 07, 2014 | 106.17 | 106.23 | 104.79 | 106.18 | 116,052 | +0.27(+0.26%) |
May 06, 2014 | 106.63 | 106.80 | 105.90 | 105.91 | 77,437 | -0.99(-0.92%) |
May 05, 2014 | 105.60 | 106.90 | 105.09 | 106.90 | 124,882 | +0.68(+0.64%) |
May 02, 2014 | 107.24 | 107.24 | 105.92 | 106.22 | 314,725 | -0.73(-0.68%) |