Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 114.55 | 114.55 | 112.47 | 112.51 | 71,411 | -2.51(-2.18%) |
Jul 30, 2014 | 114.58 | 115.17 | 114.34 | 115.02 | 13,074 | +0.89(+0.78%) |
Jul 29, 2014 | 113.87 | 114.59 | 113.63 | 114.13 | 72,700 | +0.36(+0.32%) |
Jul 28, 2014 | 114.64 | 114.75 | 113.45 | 113.77 | 15,019 | -1.00(-0.87%) |
Jul 25, 2014 | 114.88 | 115.08 | 114.43 | 114.77 | 30,446 | -0.79(-0.69%) |
Jul 24, 2014 | 115.89 | 115.97 | 115.25 | 115.56 | 17,693 | -0.16(-0.14%) |
Jul 23, 2014 | 115.76 | 115.92 | 115.43 | 115.73 | 16,216 | +0.46(+0.40%) |
Jul 22, 2014 | 115.04 | 116.03 | 115.04 | 115.27 | 14,761 | +0.72(+0.63%) |
Jul 21, 2014 | 114.59 | 114.68 | 113.95 | 114.55 | 23,079 | -0.18(-0.16%) |
Jul 18, 2014 | 113.24 | 114.80 | 113.14 | 114.73 | 35,821 | +1.70(+1.51%) |
Jul 17, 2014 | 114.51 | 114.83 | 112.99 | 113.03 | 29,408 | -1.74(-1.51%) |
Jul 16, 2014 | 115.80 | 116.01 | 114.57 | 114.77 | 15,994 | -0.55(-0.48%) |
Jul 15, 2014 | 117.33 | 117.33 | 115.17 | 115.32 | 20,211 | -1.82(-1.56%) |
Jul 14, 2014 | 116.25 | 117.24 | 116.08 | 117.14 | 20,198 | +1.42(+1.22%) |
Jul 11, 2014 | 115.38 | 115.91 | 114.96 | 115.73 | 5,862 | -0.10(-0.09%) |
Jul 10, 2014 | 115.05 | 117.41 | 114.47 | 115.83 | 15,953 | -0.22(-0.19%) |
Jul 09, 2014 | 116.00 | 116.20 | 115.54 | 116.05 | 20,019 | +0.20(+0.18%) |
Jul 08, 2014 | 117.46 | 117.46 | 115.02 | 115.85 | 57,195 | -1.55(-1.32%) |
Jul 07, 2014 | 119.22 | 119.33 | 117.39 | 117.40 | 17,786 | -1.97(-1.65%) |
Jul 03, 2014 | 119.29 | 119.37 | 119.37 | 119.37 | 9,839 | +0.39(+0.33%) |
Jul 02, 2014 | 119.15 | 119.15 | 118.53 | 118.98 | 13,179 | +0.46(+0.39%) |
Jul 01, 2014 | 117.36 | 118.76 | 115.79 | 118.53 | 77,089 | +1.81(+1.55%) |
Jun 30, 2014 | 117.26 | 117.43 | 116.62 | 116.72 | 23,083 | -0.29(-0.25%) |
Jun 27, 2014 | 117.78 | 117.78 | 116.72 | 117.01 | 14,259 | -0.20(-0.17%) |
Jun 26, 2014 | 117.82 | 117.82 | 116.76 | 117.20 | 19,881 | -0.24(-0.21%) |
Jun 25, 2014 | 116.18 | 117.45 | 116.18 | 117.45 | 19,183 | +1.04(+0.90%) |
Jun 24, 2014 | 116.59 | 117.18 | 116.40 | 116.40 | 12,694 | +0.01(+0.01%) |
Jun 23, 2014 | 116.69 | 116.97 | 116.24 | 116.39 | 22,187 | -0.32(-0.27%) |
Jun 20, 2014 | 115.40 | 116.71 | 115.33 | 116.71 | 13,438 | +1.58(+1.37%) |
Jun 19, 2014 | 115.08 | 115.13 | 114.56 | 115.13 | 13,372 | +0.05(+0.05%) |
Jun 18, 2014 | 114.37 | 115.08 | 114.04 | 115.08 | 14,300 | +0.87(+0.76%) |
Jun 17, 2014 | 113.33 | 114.50 | 113.25 | 114.21 | 25,195 | +0.69(+0.61%) |
Jun 16, 2014 | 112.90 | 113.65 | 112.72 | 113.52 | 10,801 | +0.35(+0.31%) |
Jun 13, 2014 | 112.78 | 113.36 | 112.44 | 113.17 | 12,322 | +0.21(+0.18%) |
Jun 12, 2014 | 113.27 | 113.67 | 112.62 | 112.97 | 12,637 | -0.64(-0.57%) |
Jun 11, 2014 | 113.01 | 113.64 | 113.01 | 113.61 | 35,353 | +0.33(+0.29%) |
Jun 10, 2014 | 113.17 | 113.31 | 112.35 | 113.28 | 97,351 | +0.27(+0.24%) |
Jun 06, 2014 | 112.95 | 113.03 | 112.76 | 113.02 | 16,521 | +0.24(+0.21%) |
Jun 05, 2014 | 112.78 | 113.15 | 112.03 | 112.78 | 20,726 | +0.28(+0.25%) |
Jun 04, 2014 | 112.64 | 112.70 | 112.26 | 112.49 | 26,389 | -0.33(-0.29%) |
Jun 03, 2014 | 113.39 | 113.39 | 112.31 | 112.82 | 85,181 | -0.14(-0.12%) |
Jun 02, 2014 | 112.74 | 112.97 | 111.75 | 112.96 | 86,944 | +0.23(+0.21%) |
May 30, 2014 | 112.24 | 112.92 | 112.05 | 112.72 | 52,117 | +0.46(+0.41%) |
May 29, 2014 | 111.81 | 112.30 | 111.81 | 112.26 | 12,486 | +0.74(+0.66%) |
May 28, 2014 | 112.15 | 112.26 | 111.48 | 111.52 | 18,020 | -0.56(-0.50%) |
May 27, 2014 | 112.53 | 112.53 | 111.89 | 112.08 | 17,635 | +0.34(+0.30%) |
May 23, 2014 | 111.40 | 111.75 | 111.75 | 111.75 | 12,571 | +0.39(+0.35%) |
May 22, 2014 | 110.60 | 111.68 | 110.60 | 111.36 | 12,913 | +1.06(+0.96%) |
May 21, 2014 | 110.05 | 110.59 | 109.86 | 110.29 | 17,976 | +0.62(+0.56%) |
May 20, 2014 | 110.45 | 110.45 | 109.31 | 109.68 | 15,265 | -0.63(-0.57%) |
May 19, 2014 | 109.53 | 110.31 | 109.53 | 110.30 | 36,189 | +0.68(+0.62%) |
May 16, 2014 | 109.61 | 109.69 | 108.92 | 109.62 | 25,219 | +0.09(+0.09%) |
May 15, 2014 | 110.30 | 110.32 | 108.57 | 109.53 | 93,089 | -0.77(-0.70%) |
May 14, 2014 | 110.95 | 110.95 | 109.55 | 110.30 | 16,116 | +0.10(+0.09%) |
May 13, 2014 | 109.85 | 110.73 | 109.85 | 110.20 | 73,261 | +0.39(+0.36%) |
May 12, 2014 | 109.44 | 109.83 | 109.16 | 109.81 | 31,437 | +1.20(+1.11%) |
May 09, 2014 | 108.14 | 108.70 | 107.20 | 108.60 | 23,379 | +0.00(+0.00%) |
May 08, 2014 | 109.80 | 110.34 | 108.19 | 108.60 | 26,885 | -1.17(-1.06%) |
May 07, 2014 | 110.82 | 110.82 | 108.24 | 109.77 | 21,160 | -0.55(-0.50%) |
May 06, 2014 | 111.51 | 111.51 | 110.27 | 110.32 | 12,144 | -1.14(-1.03%) |
May 05, 2014 | 110.46 | 111.47 | 109.50 | 111.46 | 15,406 | +0.53(+0.48%) |
May 02, 2014 | 111.40 | 111.43 | 110.58 | 110.93 | 17,456 | -0.58(-0.52%) |