Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 60.19 | 61.14 | 57.52 | 57.61 | 2,071,949 | -3.61(-5.89%) |
Sep 29, 2014 | 61.44 | 61.77 | 60.44 | 61.22 | 818,956 | -0.92(-1.49%) |
Sep 26, 2014 | 63.64 | 64.19 | 61.70 | 62.14 | 1,084,183 | -1.43(-2.25%) |
Sep 25, 2014 | 64.21 | 64.87 | 63.42 | 63.57 | 1,333,910 | -0.64(-1.00%) |
Sep 24, 2014 | 65.04 | 65.45 | 63.55 | 64.21 | 1,534,561 | -0.70(-1.08%) |
Sep 23, 2014 | 67.76 | 67.94 | 62.93 | 64.91 | 3,518,252 | -4.06(-5.88%) |
Sep 22, 2014 | 72.95 | 72.95 | 65.95 | 68.97 | 5,828,789 | -13.24(-16.10%) |
Sep 19, 2014 | 83.66 | 86.57 | 81.70 | 82.21 | 2,694,730 | -9.11(-9.98%) |
Sep 18, 2014 | 94.39 | 94.39 | 90.80 | 91.32 | 1,027,118 | -3.15(-3.34%) |
Sep 17, 2014 | 98.83 | 98.93 | 94.27 | 94.47 | 945,024 | -4.84(-4.88%) |
Sep 16, 2014 | 98.43 | 100.44 | 98.23 | 99.32 | 399,430 | +0.56(+0.57%) |
Sep 15, 2014 | 99.66 | 99.67 | 98.28 | 98.75 | 606,970 | -1.02(-1.02%) |
Sep 12, 2014 | 101.04 | 101.46 | 99.43 | 99.77 | 413,089 | -1.38(-1.37%) |
Sep 11, 2014 | 99.94 | 101.34 | 99.21 | 101.16 | 290,179 | -0.04(-0.04%) |
Sep 10, 2014 | 99.21 | 101.71 | 98.15 | 101.19 | 462,584 | +1.91(+1.92%) |
Sep 09, 2014 | 99.17 | 100.08 | 97.87 | 99.29 | 529,681 | +0.49(+0.49%) |
Sep 08, 2014 | 98.78 | 99.03 | 98.24 | 98.80 | 598,421 | -0.74(-0.74%) |
Sep 05, 2014 | 98.35 | 99.87 | 98.29 | 99.54 | 323,076 | +0.90(+0.92%) |
Sep 04, 2014 | 100.06 | 100.06 | 98.02 | 98.64 | 682,436 | -1.36(-1.36%) |
Sep 03, 2014 | 103.03 | 103.03 | 98.19 | 100.00 | 1,623,521 | -2.22(-2.17%) |
Sep 02, 2014 | 104.58 | 105.31 | 102.20 | 102.22 | 609,026 | -2.43(-2.32%) |
Aug 29, 2014 | 105.80 | 104.65 | 104.65 | 104.65 | 485,275 | -0.97(-0.92%) |
Aug 28, 2014 | 101.93 | 107.17 | 101.06 | 105.62 | 874,844 | +3.43(+3.36%) |
Aug 27, 2014 | 102.02 | 103.52 | 101.16 | 102.19 | 421,472 | +0.54(+0.53%) |
Aug 26, 2014 | 101.69 | 102.46 | 101.00 | 101.65 | 324,875 | +0.33(+0.33%) |
Aug 25, 2014 | 102.42 | 102.50 | 100.34 | 101.32 | 439,479 | -0.20(-0.20%) |
Aug 22, 2014 | 101.48 | 101.97 | 99.89 | 101.52 | 520,910 | +0.14(+0.14%) |
Aug 21, 2014 | 103.57 | 103.87 | 100.63 | 101.38 | 781,999 | -1.21(-1.18%) |
Aug 20, 2014 | 104.48 | 104.48 | 101.74 | 102.59 | 594,798 | -1.88(-1.80%) |
Aug 19, 2014 | 104.56 | 106.48 | 104.19 | 104.47 | 482,430 | +0.15(+0.14%) |
Aug 18, 2014 | 102.74 | 105.72 | 102.36 | 104.33 | 510,092 | +2.05(+2.01%) |
Aug 15, 2014 | 103.51 | 103.66 | 101.20 | 102.27 | 439,654 | -0.31(-0.30%) |
Aug 14, 2014 | 105.74 | 107.30 | 102.14 | 102.58 | 444,022 | -2.80(-2.66%) |
Aug 13, 2014 | 106.30 | 107.70 | 104.50 | 105.39 | 466,698 | -0.91(-0.86%) |
Aug 12, 2014 | 104.06 | 106.50 | 103.35 | 106.30 | 740,725 | +2.02(+1.94%) |
Aug 11, 2014 | 105.31 | 106.17 | 103.26 | 104.28 | 677,104 | +0.14(+0.13%) |
Aug 08, 2014 | 99.64 | 105.00 | 98.62 | 104.14 | 923,940 | +5.08(+5.13%) |
Aug 07, 2014 | 102.30 | 102.35 | 97.77 | 99.06 | 1,083,839 | -2.65(-2.60%) |
Aug 06, 2014 | 103.41 | 105.74 | 101.16 | 101.71 | 1,038,122 | -1.33(-1.29%) |
Aug 05, 2014 | 117.13 | 117.13 | 97.54 | 103.04 | 3,430,363 | -15.57(-13.13%) |
Aug 04, 2014 | 119.64 | 119.70 | 116.54 | 118.61 | 647,367 | -1.26(-1.05%) |
Aug 01, 2014 | 121.28 | 121.28 | 116.44 | 119.88 | 928,008 | -1.25(-1.04%) |
Jul 31, 2014 | 129.96 | 130.66 | 121.00 | 121.13 | 1,642,967 | -15.56(-11.38%) |
Jul 30, 2014 | 139.05 | 139.98 | 135.16 | 136.69 | 550,611 | -0.29(-0.21%) |
Jul 29, 2014 | 138.93 | 140.11 | 136.83 | 136.99 | 302,785 | -1.99(-1.43%) |
Jul 28, 2014 | 139.80 | 140.87 | 137.60 | 138.98 | 211,761 | -1.15(-0.82%) |
Jul 25, 2014 | 140.71 | 141.44 | 139.38 | 140.12 | 285,299 | -1.72(-1.21%) |
Jul 24, 2014 | 143.26 | 144.12 | 141.65 | 141.84 | 255,693 | -0.84(-0.59%) |
Jul 23, 2014 | 143.26 | 145.49 | 141.43 | 142.68 | 349,018 | -0.70(-0.49%) |
Jul 22, 2014 | 142.35 | 144.13 | 142.08 | 143.38 | 208,642 | +2.01(+1.42%) |
Jul 21, 2014 | 139.75 | 142.09 | 139.56 | 141.37 | 163,632 | +0.92(+0.66%) |
Jul 18, 2014 | 139.04 | 141.07 | 138.16 | 140.45 | 258,261 | +1.50(+1.08%) |
Jul 17, 2014 | 142.89 | 144.09 | 138.43 | 138.95 | 236,523 | -4.08(-2.85%) |
Jul 16, 2014 | 141.94 | 143.88 | 141.27 | 143.02 | 391,247 | +1.26(+0.89%) |
Jul 15, 2014 | 137.38 | 142.60 | 135.38 | 141.76 | 542,111 | +3.49(+2.53%) |
Jul 14, 2014 | 139.14 | 139.82 | 137.74 | 138.27 | 223,271 | +0.52(+0.38%) |
Jul 11, 2014 | 139.98 | 140.51 | 137.28 | 137.74 | 242,229 | -2.58(-1.84%) |
Jul 10, 2014 | 139.93 | 141.58 | 138.77 | 140.32 | 234,307 | -2.17(-1.53%) |
Jul 09, 2014 | 145.56 | 145.56 | 141.27 | 142.50 | 452,660 | -0.25(-0.18%) |
Jul 08, 2014 | 142.94 | 143.79 | 141.84 | 142.75 | 259,258 | -0.33(-0.23%) |
Jul 07, 2014 | 144.38 | 144.38 | 142.43 | 143.08 | 237,394 | -2.29(-1.58%) |
Jul 03, 2014 | 144.25 | 145.37 | 145.37 | 145.37 | 128,198 | +1.16(+0.81%) |
Jul 02, 2014 | 145.90 | 146.86 | 144.03 | 144.21 | 288,339 | -1.56(-1.07%) |