Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 125.09 | 126.00 | 121.10 | 121.94 | 14,121 | -4.20(-3.33%) |
Jul 30, 2014 | 127.05 | 127.40 | 125.02 | 126.14 | 5,892 | +0.56(+0.45%) |
Jul 29, 2014 | 126.35 | 128.31 | 125.02 | 125.58 | 9,424 | -0.56(-0.44%) |
Jul 28, 2014 | 127.89 | 128.87 | 123.62 | 126.14 | 21,683 | -1.54(-1.21%) |
Jul 25, 2014 | 125.72 | 129.08 | 124.18 | 127.68 | 11,507 | +1.68(+1.33%) |
Jul 24, 2014 | 126.49 | 128.03 | 123.55 | 126.00 | 9,565 | +0.07(+0.06%) |
Jul 23, 2014 | 126.42 | 130.13 | 123.97 | 125.93 | 20,830 | +0.07(+0.06%) |
Jul 22, 2014 | 127.47 | 128.80 | 125.30 | 125.86 | 9,872 | -1.68(-1.32%) |
Jul 21, 2014 | 118.44 | 129.08 | 117.74 | 127.54 | 12,103 | +8.33(+6.99%) |
Jul 18, 2014 | 120.05 | 121.10 | 117.88 | 119.21 | 14,531 | -0.07(-0.06%) |
Jul 17, 2014 | 123.55 | 124.39 | 119.00 | 119.28 | 10,667 | -5.32(-4.27%) |
Jul 16, 2014 | 128.59 | 129.15 | 123.69 | 124.60 | 21,299 | -3.99(-3.10%) |
Jul 15, 2014 | 129.01 | 134.96 | 126.00 | 128.59 | 55,172 | -5.11(-3.82%) |
Jul 14, 2014 | 133.07 | 134.05 | 131.39 | 133.70 | 20,894 | +1.61(+1.22%) |
Jul 11, 2014 | 129.64 | 133.41 | 126.84 | 132.09 | 10,803 | +1.89(+1.45%) |
Jul 10, 2014 | 131.18 | 133.84 | 126.63 | 130.20 | 19,445 | -4.27(-3.18%) |
Jul 09, 2014 | 129.43 | 136.15 | 128.17 | 134.47 | 18,068 | +4.69(+3.61%) |
Jul 08, 2014 | 136.71 | 139.01 | 128.10 | 129.78 | 34,075 | -8.33(-6.03%) |
Jul 07, 2014 | 135.17 | 141.40 | 132.05 | 138.11 | 27,648 | +3.22(+2.39%) |
Jul 03, 2014 | 134.47 | 134.89 | 134.89 | 134.89 | 23,342 | +1.96(+1.47%) |
Jul 02, 2014 | 128.38 | 139.30 | 128.38 | 132.93 | 55,355 | +7.35(+5.85%) |
Jul 01, 2014 | 118.93 | 127.19 | 118.02 | 125.58 | 35,355 | +4.41(+3.64%) |
Jun 30, 2014 | 118.44 | 123.69 | 117.25 | 121.17 | 22,809 | +2.03(+1.70%) |
Jun 27, 2014 | 120.40 | 124.88 | 117.60 | 119.14 | 24,167 | -2.03(-1.68%) |
Jun 26, 2014 | 126.00 | 130.62 | 120.19 | 121.17 | 29,953 | -4.62(-3.67%) |
Jun 25, 2014 | 123.13 | 129.50 | 120.75 | 125.79 | 24,432 | +3.22(+2.63%) |
Jun 24, 2014 | 129.78 | 132.93 | 120.89 | 122.57 | 36,082 | -6.30(-4.89%) |
Jun 23, 2014 | 138.67 | 139.72 | 127.75 | 128.87 | 29,318 | -9.24(-6.69%) |
Jun 20, 2014 | 131.81 | 141.40 | 127.61 | 138.11 | 19,709 | +7.21(+5.51%) |
Jun 19, 2014 | 132.72 | 136.50 | 128.24 | 130.90 | 61,056 | -0.63(-0.48%) |
Jun 18, 2014 | 134.82 | 137.76 | 128.38 | 131.53 | 14,395 | -3.43(-2.54%) |
Jun 17, 2014 | 131.95 | 137.55 | 131.95 | 134.96 | 11,293 | +3.50(+2.66%) |
Jun 16, 2014 | 136.50 | 137.97 | 130.20 | 131.46 | 8,651 | -5.32(-3.89%) |
Jun 13, 2014 | 137.06 | 145.25 | 132.86 | 136.78 | 13,038 | -0.56(-0.41%) |
Jun 12, 2014 | 144.55 | 149.31 | 136.57 | 137.34 | 11,025 | -7.00(-4.85%) |
Jun 11, 2014 | 133.00 | 147.63 | 131.74 | 144.34 | 21,879 | +11.34(+8.53%) |
Jun 10, 2014 | 123.76 | 133.00 | 123.76 | 133.00 | 14,951 | +11.06(+9.07%) |
Jun 06, 2014 | 120.05 | 122.15 | 120.05 | 121.94 | 3,176 | +0.98(+0.81%) |
Jun 05, 2014 | 119.21 | 121.59 | 118.16 | 120.96 | 8,579 | +2.66(+2.25%) |
Jun 04, 2014 | 115.57 | 121.10 | 114.80 | 118.30 | 4,329 | +3.22(+2.80%) |
Jun 03, 2014 | 117.95 | 121.10 | 114.45 | 115.08 | 6,820 | -3.01(-2.55%) |
Jun 02, 2014 | 118.44 | 119.77 | 115.50 | 118.09 | 5,883 | -1.68(-1.40%) |
May 30, 2014 | 119.84 | 121.10 | 118.65 | 119.77 | 1,665 | -0.07(-0.06%) |
May 29, 2014 | 120.96 | 121.10 | 119.77 | 119.84 | 4,953 | -1.19(-0.98%) |
May 28, 2014 | 120.47 | 122.50 | 120.05 | 121.03 | 3,588 | -0.14(-0.12%) |
May 27, 2014 | 120.47 | 122.45 | 119.42 | 121.17 | 10,856 | +0.77(+0.64%) |
May 23, 2014 | 118.86 | 120.40 | 120.40 | 120.40 | 8,728 | +0.00(+0.00%) |
May 22, 2014 | 117.60 | 121.94 | 117.60 | 120.40 | 2,164 | +1.89(+1.59%) |
May 21, 2014 | 118.37 | 120.33 | 114.80 | 118.51 | 9,094 | -1.26(-1.05%) |
May 20, 2014 | 119.63 | 121.59 | 117.88 | 119.77 | 3,858 | -0.49(-0.41%) |
May 19, 2014 | 117.18 | 121.38 | 115.37 | 120.26 | 10,660 | +2.52(+2.14%) |
May 16, 2014 | 115.43 | 121.03 | 115.32 | 117.74 | 12,902 | +3.57(+3.13%) |
May 15, 2014 | 113.12 | 115.50 | 108.57 | 114.17 | 10,362 | +1.47(+1.30%) |
May 14, 2014 | 113.61 | 117.39 | 111.79 | 112.70 | 1,429 | -0.91(-0.80%) |
May 13, 2014 | 113.05 | 117.60 | 113.05 | 113.61 | 5,865 | +0.21(+0.19%) |
May 12, 2014 | 111.37 | 118.93 | 111.37 | 113.40 | 7,032 | +2.45(+2.21%) |
May 09, 2014 | 112.07 | 112.07 | 109.27 | 110.95 | 8,886 | -1.05(-0.94%) |
May 08, 2014 | 112.00 | 115.08 | 109.76 | 112.00 | 7,678 | +0.00(+0.00%) |
May 07, 2014 | 117.46 | 117.46 | 111.30 | 112.00 | 9,615 | -5.67(-4.82%) |
May 06, 2014 | 117.60 | 121.73 | 115.50 | 117.67 | 8,908 | +0.35(+0.30%) |
May 05, 2014 | 120.89 | 120.89 | 115.51 | 117.32 | 7,367 | -3.57(-2.95%) |
May 02, 2014 | 119.70 | 121.72 | 118.30 | 120.89 | 5,420 | +1.40(+1.17%) |