Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 115.60 | 115.60 | 110.98 | 113.72 | 153,137 | -4.12(-3.50%) |
Jul 30, 2014 | 119.00 | 119.00 | 116.89 | 117.85 | 45,423 | -0.11(-0.09%) |
Jul 29, 2014 | 118.27 | 118.89 | 117.90 | 117.96 | 15,874 | +0.00(+0.00%) |
Jul 28, 2014 | 118.21 | 118.50 | 117.01 | 117.96 | 27,168 | +0.01(+0.01%) |
Jul 25, 2014 | 118.14 | 118.89 | 117.61 | 117.95 | 24,305 | -1.08(-0.90%) |
Jul 24, 2014 | 119.77 | 120.88 | 118.96 | 119.03 | 28,700 | -0.99(-0.83%) |
Jul 23, 2014 | 120.79 | 120.79 | 120.01 | 120.02 | 18,940 | -0.75(-0.62%) |
Jul 22, 2014 | 119.45 | 120.79 | 118.64 | 120.77 | 27,678 | +2.33(+1.97%) |
Jul 21, 2014 | 118.25 | 119.22 | 117.98 | 118.44 | 73,369 | -0.35(-0.29%) |
Jul 18, 2014 | 118.05 | 120.36 | 118.00 | 118.79 | 45,602 | +0.50(+0.42%) |
Jul 17, 2014 | 119.32 | 120.30 | 118.00 | 118.29 | 37,834 | -2.04(-1.70%) |
Jul 16, 2014 | 120.23 | 120.96 | 119.63 | 120.33 | 43,688 | -0.66(-0.55%) |
Jul 15, 2014 | 121.02 | 121.68 | 120.18 | 120.99 | 28,295 | -0.21(-0.17%) |
Jul 14, 2014 | 122.37 | 122.37 | 120.55 | 121.20 | 32,055 | -0.03(-0.02%) |
Jul 11, 2014 | 121.04 | 122.46 | 120.37 | 121.23 | 38,157 | +0.19(+0.16%) |
Jul 10, 2014 | 121.15 | 122.72 | 120.00 | 121.04 | 45,612 | -2.10(-1.71%) |
Jul 09, 2014 | 124.23 | 124.33 | 122.43 | 123.14 | 22,984 | -0.55(-0.44%) |
Jul 08, 2014 | 125.36 | 125.36 | 122.31 | 123.69 | 47,970 | -3.04(-2.40%) |
Jul 07, 2014 | 126.50 | 127.31 | 126.00 | 126.73 | 35,082 | +0.23(+0.18%) |
Jul 03, 2014 | 126.24 | 126.50 | 126.50 | 126.50 | 22,500 | +0.75(+0.60%) |
Jul 02, 2014 | 123.63 | 126.44 | 122.75 | 125.75 | 82,015 | +1.60(+1.29%) |
Jul 01, 2014 | 123.54 | 124.36 | 122.17 | 124.15 | 95,878 | +1.05(+0.85%) |
Jun 30, 2014 | 123.07 | 124.34 | 122.62 | 123.10 | 62,424 | -0.79(-0.64%) |
Jun 27, 2014 | 122.51 | 124.01 | 122.50 | 123.89 | 65,588 | +0.38(+0.31%) |
Jun 26, 2014 | 124.40 | 124.40 | 122.80 | 123.51 | 22,971 | -1.23(-0.99%) |
Jun 25, 2014 | 122.71 | 125.89 | 121.72 | 124.74 | 54,556 | +0.85(+0.69%) |
Jun 24, 2014 | 125.00 | 125.10 | 123.48 | 123.89 | 38,700 | -0.21(-0.17%) |
Jun 23, 2014 | 126.74 | 126.74 | 123.66 | 124.10 | 36,196 | -2.12(-1.68%) |
Jun 20, 2014 | 127.79 | 129.70 | 125.92 | 126.22 | 123,455 | -0.31(-0.25%) |
Jun 19, 2014 | 128.08 | 128.79 | 125.00 | 126.53 | 32,707 | -0.67(-0.53%) |
Jun 18, 2014 | 126.11 | 127.60 | 126.11 | 127.20 | 33,372 | +1.09(+0.86%) |
Jun 17, 2014 | 125.00 | 126.87 | 125.00 | 126.11 | 31,205 | +0.81(+0.65%) |
Jun 16, 2014 | 128.93 | 128.93 | 125.07 | 125.30 | 39,506 | -3.50(-2.72%) |
Jun 13, 2014 | 129.73 | 129.73 | 126.96 | 128.80 | 16,229 | -0.02(-0.02%) |
Jun 12, 2014 | 129.83 | 129.99 | 128.09 | 128.82 | 33,896 | -0.70(-0.54%) |
Jun 11, 2014 | 129.89 | 131.30 | 128.83 | 129.52 | 16,771 | -0.98(-0.75%) |
Jun 10, 2014 | 134.51 | 134.51 | 129.60 | 130.50 | 35,494 | -4.47(-3.31%) |
Jun 06, 2014 | 132.79 | 135.33 | 132.79 | 134.97 | 28,626 | +3.07(+2.33%) |
Jun 05, 2014 | 129.07 | 132.86 | 128.78 | 131.90 | 23,729 | +3.50(+2.73%) |
Jun 04, 2014 | 127.45 | 128.89 | 127.45 | 128.40 | 26,360 | +0.71(+0.56%) |
Jun 03, 2014 | 128.89 | 129.25 | 127.52 | 127.69 | 26,457 | -1.36(-1.05%) |
Jun 02, 2014 | 130.84 | 130.98 | 129.00 | 129.05 | 19,670 | -1.55(-1.19%) |
May 30, 2014 | 129.85 | 130.94 | 129.10 | 130.60 | 34,972 | +1.67(+1.30%) |
May 29, 2014 | 128.83 | 129.19 | 127.99 | 128.93 | 24,918 | -0.17(-0.13%) |
May 28, 2014 | 130.86 | 130.86 | 128.11 | 129.10 | 30,730 | -1.67(-1.28%) |
May 27, 2014 | 128.50 | 131.10 | 128.49 | 130.77 | 30,336 | +2.22(+1.73%) |
May 23, 2014 | 128.76 | 128.55 | 128.55 | 128.55 | 42,800 | +0.30(+0.23%) |
May 22, 2014 | 128.75 | 130.31 | 128.23 | 128.25 | 9,284 | -0.82(-0.64%) |
May 21, 2014 | 129.84 | 130.50 | 128.35 | 129.07 | 15,209 | +0.33(+0.26%) |
May 20, 2014 | 129.20 | 129.97 | 127.26 | 128.74 | 39,464 | -1.56(-1.20%) |
May 19, 2014 | 127.78 | 130.48 | 127.78 | 130.30 | 26,001 | +2.57(+2.01%) |
May 16, 2014 | 125.58 | 128.08 | 125.58 | 127.73 | 54,912 | +2.15(+1.71%) |
May 15, 2014 | 128.62 | 128.64 | 124.35 | 125.58 | 52,322 | -4.02(-3.10%) |
May 14, 2014 | 129.40 | 130.75 | 128.45 | 129.60 | 38,415 | +0.25(+0.19%) |
May 13, 2014 | 131.11 | 131.67 | 129.05 | 129.35 | 16,279 | -1.59(-1.21%) |
May 12, 2014 | 131.51 | 132.49 | 130.13 | 130.94 | 36,683 | -0.30(-0.23%) |
May 09, 2014 | 129.82 | 132.31 | 129.75 | 131.24 | 15,775 | +0.60(+0.46%) |
May 08, 2014 | 132.70 | 133.00 | 128.33 | 130.64 | 52,743 | -1.96(-1.48%) |
May 07, 2014 | 133.38 | 133.90 | 131.85 | 132.60 | 27,069 | -0.15(-0.11%) |
May 06, 2014 | 132.17 | 133.39 | 131.41 | 132.75 | 35,352 | +0.37(+0.28%) |
May 05, 2014 | 131.04 | 132.90 | 129.60 | 132.38 | 39,505 | -0.26(-0.20%) |
May 02, 2014 | 132.17 | 134.35 | 131.75 | 132.64 | 24,216 | +0.18(+0.14%) |