Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 104.99 | 105.49 | 104.07 | 104.13 | 6,450,085 | -1.56(-1.48%) |
Jul 30, 2014 | 106.48 | 107.00 | 105.24 | 105.70 | 4,684,399 | -0.03(-0.02%) |
Jul 29, 2014 | 106.58 | 106.86 | 105.62 | 105.72 | 4,745,488 | -0.64(-0.60%) |
Jul 28, 2014 | 106.69 | 107.66 | 105.58 | 106.36 | 5,764,551 | -0.12(-0.11%) |
Jul 25, 2014 | 107.59 | 107.63 | 105.80 | 106.48 | 7,085,622 | -1.04(-0.96%) |
Jul 24, 2014 | 108.83 | 108.95 | 107.17 | 107.52 | 11,924,012 | -2.00(-1.82%) |
Jul 23, 2014 | 110.45 | 110.98 | 108.92 | 109.52 | 14,222,603 | -2.62(-2.34%) |
Jul 22, 2014 | 111.49 | 112.37 | 111.13 | 112.14 | 5,889,882 | +1.24(+1.12%) |
Jul 21, 2014 | 110.03 | 111.00 | 109.57 | 110.89 | 3,162,886 | +0.57(+0.52%) |
Jul 18, 2014 | 109.23 | 110.48 | 109.12 | 110.32 | 3,595,294 | +1.52(+1.40%) |
Jul 17, 2014 | 109.95 | 110.79 | 108.72 | 108.80 | 6,119,313 | -1.33(-1.21%) |
Jul 16, 2014 | 111.98 | 111.98 | 109.89 | 110.13 | 6,082,091 | -1.45(-1.30%) |
Jul 15, 2014 | 112.63 | 112.63 | 110.93 | 111.58 | 5,687,635 | -0.36(-0.32%) |
Jul 14, 2014 | 111.42 | 112.86 | 111.28 | 111.95 | 6,088,626 | +1.24(+1.12%) |
Jul 11, 2014 | 109.92 | 110.84 | 109.22 | 110.71 | 3,696,222 | +1.12(+1.03%) |
Jul 10, 2014 | 108.51 | 110.31 | 108.14 | 109.59 | 4,550,811 | +0.00(+0.00%) |
Jul 09, 2014 | 110.90 | 110.91 | 108.83 | 109.59 | 9,281,823 | +0.00(+0.00%) |
Jul 08, 2014 | 111.40 | 111.47 | 108.83 | 109.59 | 6,615,638 | -1.99(-1.78%) |
Jul 07, 2014 | 110.72 | 111.93 | 110.43 | 111.57 | 3,652,618 | +0.50(+0.45%) |
Jul 03, 2014 | 110.62 | 111.07 | 111.07 | 111.07 | 2,311,080 | +0.77(+0.70%) |
Jul 02, 2014 | 110.76 | 111.06 | 110.06 | 110.30 | 3,307,544 | -0.46(-0.41%) |
Jul 01, 2014 | 110.34 | 110.92 | 110.08 | 110.76 | 4,364,329 | +0.80(+0.72%) |
Jun 30, 2014 | 110.55 | 110.55 | 109.08 | 109.97 | 6,602,634 | -1.13(-1.02%) |
Jun 27, 2014 | 110.69 | 111.31 | 110.25 | 111.10 | 4,267,194 | +0.45(+0.41%) |
Jun 26, 2014 | 110.12 | 111.01 | 109.22 | 110.65 | 4,527,291 | +0.83(+0.76%) |
Jun 25, 2014 | 111.53 | 111.62 | 109.15 | 109.82 | 9,173,348 | -1.81(-1.62%) |
Jun 24, 2014 | 112.79 | 113.43 | 111.50 | 111.63 | 4,991,945 | -1.47(-1.30%) |
Jun 23, 2014 | 114.37 | 114.55 | 112.92 | 113.10 | 5,128,128 | -1.08(-0.95%) |
Jun 20, 2014 | 115.37 | 115.89 | 114.17 | 114.18 | 9,355,667 | -0.62(-0.54%) |
Jun 19, 2014 | 114.50 | 114.89 | 113.92 | 114.80 | 3,232,432 | +0.29(+0.26%) |
Jun 18, 2014 | 114.62 | 114.67 | 113.25 | 114.50 | 3,305,798 | +0.03(+0.02%) |
Jun 17, 2014 | 114.18 | 115.00 | 113.85 | 114.48 | 2,569,916 | -0.08(-0.07%) |
Jun 16, 2014 | 114.26 | 115.07 | 113.79 | 114.56 | 2,501,327 | +0.22(+0.19%) |
Jun 13, 2014 | 114.55 | 114.91 | 113.70 | 114.34 | 2,750,053 | +0.09(+0.08%) |
Jun 12, 2014 | 115.70 | 115.97 | 113.78 | 114.25 | 4,419,932 | -1.65(-1.42%) |
Jun 11, 2014 | 116.90 | 117.14 | 115.66 | 115.91 | 6,428,400 | -2.72(-2.29%) |
Jun 10, 2014 | 118.92 | 119.06 | 117.80 | 118.63 | 2,711,725 | -0.86(-0.72%) |
Jun 06, 2014 | 118.75 | 119.49 | 118.52 | 119.49 | 3,137,352 | +1.23(+1.04%) |
Jun 05, 2014 | 117.24 | 118.74 | 117.24 | 118.26 | 4,035,959 | +1.29(+1.10%) |
Jun 04, 2014 | 117.15 | 117.16 | 116.33 | 116.97 | 3,010,051 | -0.47(-0.40%) |
Jun 03, 2014 | 117.37 | 118.00 | 117.22 | 117.44 | 2,855,950 | -0.02(-0.01%) |
Jun 02, 2014 | 117.11 | 117.57 | 116.48 | 117.46 | 3,042,704 | +0.56(+0.48%) |
May 30, 2014 | 116.40 | 117.06 | 115.85 | 116.90 | 3,196,318 | +0.10(+0.08%) |
May 29, 2014 | 116.43 | 116.86 | 116.19 | 116.80 | 2,582,068 | +0.70(+0.60%) |
May 28, 2014 | 115.97 | 116.81 | 115.97 | 116.10 | 3,019,003 | +0.14(+0.12%) |
May 27, 2014 | 115.03 | 116.00 | 114.84 | 115.97 | 3,569,630 | +1.52(+1.33%) |
May 23, 2014 | 114.09 | 114.44 | 114.44 | 114.44 | 2,263,296 | +0.33(+0.29%) |
May 22, 2014 | 113.80 | 114.50 | 113.46 | 114.11 | 1,892,059 | +0.92(+0.82%) |
May 21, 2014 | 112.73 | 113.60 | 112.39 | 113.19 | 2,864,392 | +1.19(+1.07%) |
May 20, 2014 | 113.17 | 113.74 | 111.56 | 112.00 | 3,465,693 | -1.53(-1.35%) |
May 19, 2014 | 112.72 | 114.15 | 112.66 | 113.53 | 2,431,014 | +0.47(+0.41%) |
May 16, 2014 | 113.49 | 113.84 | 112.39 | 113.06 | 3,430,085 | -0.35(-0.31%) |
May 15, 2014 | 114.69 | 114.83 | 112.85 | 113.41 | 4,160,856 | -1.54(-1.34%) |
May 14, 2014 | 115.64 | 115.79 | 114.69 | 114.94 | 3,336,664 | -0.40(-0.35%) |
May 13, 2014 | 114.96 | 115.67 | 114.83 | 115.34 | 3,623,480 | +0.73(+0.64%) |
May 12, 2014 | 113.93 | 114.94 | 113.78 | 114.61 | 3,798,757 | +1.30(+1.14%) |
May 09, 2014 | 112.59 | 113.51 | 112.26 | 113.31 | 2,943,564 | +0.46(+0.41%) |
May 08, 2014 | 112.51 | 113.46 | 112.51 | 112.85 | 3,457,831 | +0.19(+0.17%) |
May 07, 2014 | 113.03 | 113.31 | 111.67 | 112.66 | 3,348,462 | +0.22(+0.19%) |
May 06, 2014 | 113.24 | 113.38 | 112.34 | 112.45 | 4,553,043 | -0.97(-0.86%) |
May 05, 2014 | 110.87 | 113.78 | 110.83 | 113.42 | 4,678,544 | +1.74(+1.56%) |
May 02, 2014 | 110.62 | 112.08 | 110.54 | 111.68 | 4,379,312 | +1.27(+1.15%) |