Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 115.04 | 115.04 | 112.95 | 113.00 | 71,106 | -2.52(-2.18%) |
Jul 30, 2014 | 115.07 | 115.67 | 114.83 | 115.51 | 13,018 | +0.89(+0.78%) |
Jul 29, 2014 | 114.36 | 115.08 | 114.11 | 114.62 | 72,390 | +0.36(+0.32%) |
Jul 28, 2014 | 115.13 | 115.24 | 113.93 | 114.25 | 14,955 | -1.01(-0.87%) |
Jul 25, 2014 | 115.37 | 115.57 | 114.92 | 115.26 | 30,317 | -0.80(-0.69%) |
Jul 24, 2014 | 116.39 | 116.47 | 115.75 | 116.06 | 17,617 | -0.16(-0.14%) |
Jul 23, 2014 | 116.26 | 116.41 | 115.92 | 116.22 | 16,146 | +0.46(+0.40%) |
Jul 22, 2014 | 115.53 | 116.53 | 115.53 | 115.76 | 14,698 | +0.72(+0.63%) |
Jul 21, 2014 | 115.08 | 115.17 | 114.44 | 115.04 | 22,980 | -0.18(-0.16%) |
Jul 18, 2014 | 113.72 | 115.30 | 113.63 | 115.22 | 35,668 | +1.71(+1.51%) |
Jul 17, 2014 | 115.00 | 115.32 | 113.47 | 113.52 | 29,283 | -1.74(-1.51%) |
Jul 16, 2014 | 116.29 | 116.50 | 115.06 | 115.26 | 15,926 | -0.55(-0.48%) |
Jul 15, 2014 | 117.84 | 117.84 | 115.66 | 115.81 | 20,125 | -1.83(-1.56%) |
Jul 14, 2014 | 116.75 | 117.74 | 116.58 | 117.65 | 20,111 | +1.42(+1.22%) |
Jul 11, 2014 | 115.88 | 116.41 | 115.45 | 116.22 | 5,837 | -0.10(-0.09%) |
Jul 10, 2014 | 115.54 | 117.92 | 114.96 | 116.33 | 15,885 | -0.22(-0.19%) |
Jul 09, 2014 | 116.50 | 116.70 | 116.03 | 116.55 | 19,934 | +0.20(+0.18%) |
Jul 08, 2014 | 117.97 | 117.97 | 115.51 | 116.34 | 56,951 | -1.56(-1.32%) |
Jul 07, 2014 | 119.73 | 119.84 | 117.89 | 117.91 | 17,711 | -1.98(-1.65%) |
Jul 03, 2014 | 119.80 | 119.89 | 119.89 | 119.89 | 9,797 | +0.39(+0.33%) |
Jul 02, 2014 | 119.66 | 119.66 | 119.03 | 119.49 | 13,123 | +0.46(+0.39%) |
Jul 01, 2014 | 117.86 | 119.27 | 116.28 | 119.03 | 76,760 | +1.82(+1.55%) |
Jun 30, 2014 | 117.76 | 117.93 | 117.12 | 117.22 | 22,985 | -0.29(-0.25%) |
Jun 27, 2014 | 118.28 | 118.28 | 117.22 | 117.51 | 14,199 | -0.20(-0.17%) |
Jun 26, 2014 | 118.32 | 118.32 | 117.26 | 117.71 | 19,797 | -0.24(-0.21%) |
Jun 25, 2014 | 116.67 | 117.95 | 116.67 | 117.95 | 19,102 | +1.05(+0.90%) |
Jun 24, 2014 | 117.09 | 117.68 | 116.90 | 116.90 | 12,640 | +0.01(+0.01%) |
Jun 23, 2014 | 117.19 | 117.47 | 116.74 | 116.89 | 22,092 | -0.32(-0.27%) |
Jun 20, 2014 | 115.89 | 117.21 | 115.82 | 117.21 | 13,380 | +1.59(+1.37%) |
Jun 19, 2014 | 115.57 | 115.62 | 115.05 | 115.62 | 13,315 | +0.05(+0.04%) |
Jun 18, 2014 | 114.86 | 115.57 | 114.53 | 115.57 | 14,239 | +0.87(+0.76%) |
Jun 17, 2014 | 113.82 | 114.99 | 113.73 | 114.70 | 25,087 | +0.69(+0.61%) |
Jun 16, 2014 | 113.38 | 114.13 | 113.21 | 114.01 | 10,755 | +0.35(+0.31%) |
Jun 13, 2014 | 113.27 | 113.85 | 112.92 | 113.66 | 12,270 | +0.21(+0.18%) |
Jun 12, 2014 | 113.75 | 114.16 | 113.11 | 113.45 | 12,583 | -0.65(-0.57%) |
Jun 11, 2014 | 113.49 | 114.12 | 113.49 | 114.10 | 35,203 | +0.33(+0.29%) |
Jun 10, 2014 | 113.66 | 113.80 | 112.83 | 113.77 | 96,936 | +0.27(+0.24%) |
Jun 06, 2014 | 113.43 | 113.51 | 113.24 | 113.50 | 16,451 | +0.24(+0.21%) |
Jun 05, 2014 | 113.26 | 113.63 | 112.50 | 113.26 | 20,637 | +0.29(+0.25%) |
Jun 04, 2014 | 113.12 | 113.18 | 112.74 | 112.97 | 26,276 | -0.33(-0.29%) |
Jun 03, 2014 | 113.88 | 113.88 | 112.79 | 113.30 | 84,818 | -0.14(-0.12%) |
Jun 02, 2014 | 113.22 | 113.46 | 112.23 | 113.44 | 86,573 | +0.23(+0.21%) |
May 30, 2014 | 112.72 | 113.41 | 112.53 | 113.21 | 51,895 | +0.47(+0.41%) |
May 29, 2014 | 112.29 | 112.78 | 112.29 | 112.74 | 12,433 | +0.74(+0.66%) |
May 28, 2014 | 112.63 | 112.74 | 111.96 | 112.00 | 17,944 | -0.56(-0.50%) |
May 27, 2014 | 113.01 | 113.01 | 112.37 | 112.56 | 17,560 | +0.34(+0.30%) |
May 23, 2014 | 111.88 | 112.22 | 112.22 | 112.22 | 12,518 | +0.39(+0.35%) |
May 22, 2014 | 111.08 | 112.16 | 111.08 | 111.83 | 12,857 | +1.07(+0.96%) |
May 21, 2014 | 110.52 | 111.07 | 110.33 | 110.77 | 17,900 | +0.62(+0.56%) |
May 20, 2014 | 110.92 | 110.92 | 109.78 | 110.14 | 15,200 | -0.63(-0.57%) |
May 19, 2014 | 110.00 | 110.78 | 110.00 | 110.78 | 36,035 | +0.68(+0.62%) |
May 16, 2014 | 110.08 | 110.16 | 109.39 | 110.09 | 25,112 | +0.09(+0.09%) |
May 15, 2014 | 110.78 | 110.79 | 109.03 | 110.00 | 92,692 | -0.78(-0.70%) |
May 14, 2014 | 111.42 | 111.42 | 110.02 | 110.78 | 16,047 | +0.10(+0.09%) |
May 13, 2014 | 110.32 | 111.21 | 110.32 | 110.67 | 72,949 | +0.40(+0.36%) |
May 12, 2014 | 109.91 | 110.30 | 109.63 | 110.28 | 31,303 | +1.21(+1.11%) |
May 09, 2014 | 108.60 | 109.16 | 107.66 | 109.07 | 23,279 | +0.00(+0.00%) |
May 08, 2014 | 110.27 | 110.81 | 108.65 | 109.07 | 26,770 | -1.17(-1.06%) |
May 07, 2014 | 111.29 | 111.29 | 108.70 | 110.24 | 21,070 | -0.55(-0.50%) |
May 06, 2014 | 111.98 | 111.98 | 110.74 | 110.79 | 12,092 | -1.15(-1.03%) |
May 05, 2014 | 110.93 | 111.95 | 109.97 | 111.94 | 15,340 | +0.53(+0.48%) |
May 02, 2014 | 111.88 | 111.91 | 111.05 | 111.41 | 17,381 | -0.59(-0.52%) |