Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 61.88 | 62.86 | 59.14 | 59.23 | 2,015,266 | -3.71(-5.89%) |
Sep 29, 2014 | 63.17 | 63.51 | 62.14 | 62.94 | 796,552 | -0.95(-1.49%) |
Sep 26, 2014 | 65.43 | 66.00 | 63.44 | 63.89 | 1,054,523 | -1.47(-2.25%) |
Sep 25, 2014 | 66.02 | 66.69 | 65.20 | 65.36 | 1,297,418 | -0.66(-1.00%) |
Sep 24, 2014 | 66.87 | 67.29 | 65.34 | 66.02 | 1,492,580 | -0.72(-1.08%) |
Sep 23, 2014 | 69.67 | 69.85 | 64.70 | 66.74 | 3,422,002 | -4.17(-5.88%) |
Sep 22, 2014 | 75.00 | 75.00 | 67.81 | 70.91 | 5,669,329 | -13.61(-16.10%) |
Sep 19, 2014 | 86.01 | 89.01 | 84.00 | 84.52 | 2,621,010 | -9.37(-9.98%) |
Sep 18, 2014 | 97.04 | 97.04 | 93.35 | 93.89 | 999,019 | -3.24(-3.34%) |
Sep 17, 2014 | 101.61 | 101.71 | 96.92 | 97.13 | 919,171 | -4.98(-4.88%) |
Sep 16, 2014 | 101.20 | 103.27 | 100.99 | 102.11 | 388,503 | +0.58(+0.57%) |
Sep 15, 2014 | 102.46 | 102.47 | 101.05 | 101.53 | 590,365 | -1.05(-1.02%) |
Sep 12, 2014 | 103.88 | 104.31 | 102.23 | 102.58 | 401,788 | -1.42(-1.37%) |
Sep 11, 2014 | 102.75 | 104.19 | 102.00 | 104.00 | 282,241 | -0.04(-0.04%) |
Sep 10, 2014 | 102.00 | 104.57 | 100.91 | 104.04 | 449,929 | +1.96(+1.92%) |
Sep 09, 2014 | 101.96 | 102.90 | 100.62 | 102.08 | 515,191 | +0.50(+0.49%) |
Sep 08, 2014 | 101.56 | 101.82 | 101.00 | 101.58 | 582,050 | -0.76(-0.74%) |
Sep 05, 2014 | 101.12 | 102.68 | 101.05 | 102.34 | 314,238 | +0.93(+0.92%) |
Sep 04, 2014 | 102.88 | 102.88 | 100.78 | 101.41 | 663,767 | -1.40(-1.36%) |
Sep 03, 2014 | 105.93 | 105.93 | 100.95 | 102.81 | 1,579,106 | -2.28(-2.17%) |
Sep 02, 2014 | 107.52 | 108.27 | 105.08 | 105.09 | 592,365 | -2.50(-2.32%) |
Aug 29, 2014 | 108.78 | 107.59 | 107.59 | 107.59 | 472,000 | -1.00(-0.92%) |
Aug 28, 2014 | 104.80 | 110.19 | 103.90 | 108.59 | 850,911 | +3.53(+3.36%) |
Aug 27, 2014 | 104.89 | 106.43 | 104.00 | 105.06 | 409,942 | +0.55(+0.53%) |
Aug 26, 2014 | 104.55 | 105.34 | 103.84 | 104.51 | 315,988 | +0.34(+0.33%) |
Aug 25, 2014 | 105.30 | 105.38 | 103.16 | 104.17 | 427,456 | -0.21(-0.20%) |
Aug 22, 2014 | 104.33 | 104.84 | 102.70 | 104.38 | 506,660 | +0.15(+0.14%) |
Aug 21, 2014 | 106.48 | 106.79 | 103.46 | 104.23 | 760,606 | -1.25(-1.19%) |
Aug 20, 2014 | 107.42 | 107.42 | 104.60 | 105.48 | 578,526 | -1.93(-1.80%) |
Aug 19, 2014 | 107.50 | 109.48 | 107.12 | 107.41 | 469,232 | +0.15(+0.14%) |
Aug 18, 2014 | 105.63 | 108.69 | 105.24 | 107.26 | 496,138 | +2.11(+2.01%) |
Aug 15, 2014 | 106.42 | 106.57 | 104.05 | 105.15 | 427,627 | -0.32(-0.30%) |
Aug 14, 2014 | 108.71 | 110.32 | 105.01 | 105.47 | 431,875 | -2.88(-2.66%) |
Aug 13, 2014 | 109.29 | 110.73 | 107.44 | 108.35 | 453,931 | -0.94(-0.86%) |
Aug 12, 2014 | 106.99 | 109.50 | 106.25 | 109.29 | 720,461 | +2.08(+1.94%) |
Aug 11, 2014 | 108.27 | 109.16 | 106.16 | 107.21 | 658,581 | +0.14(+0.13%) |
Aug 08, 2014 | 102.44 | 107.95 | 101.39 | 107.07 | 898,664 | +5.22(+5.13%) |
Aug 07, 2014 | 105.18 | 105.23 | 100.52 | 101.85 | 1,054,188 | -2.72(-2.60%) |
Aug 06, 2014 | 106.32 | 108.71 | 104.00 | 104.57 | 1,009,722 | -1.37(-1.29%) |
Aug 05, 2014 | 120.42 | 120.42 | 100.28 | 105.94 | 3,336,518 | -16.01(-13.13%) |
Aug 04, 2014 | 123.00 | 123.07 | 119.82 | 121.95 | 629,657 | -1.30(-1.05%) |
Aug 01, 2014 | 124.69 | 124.69 | 119.71 | 123.25 | 902,621 | -1.29(-1.04%) |
Jul 31, 2014 | 133.61 | 134.33 | 124.40 | 124.54 | 1,598,020 | -16.00(-11.38%) |
Jul 30, 2014 | 142.96 | 143.92 | 138.96 | 140.54 | 535,548 | -0.63(-0.45%) |
Jul 29, 2014 | 143.17 | 144.39 | 141.01 | 141.17 | 293,814 | -2.05(-1.43%) |
Jul 28, 2014 | 144.07 | 145.17 | 141.80 | 143.22 | 205,487 | -1.18(-0.82%) |
Jul 25, 2014 | 145.01 | 145.76 | 143.63 | 144.40 | 276,846 | -1.77(-1.21%) |
Jul 24, 2014 | 147.63 | 148.52 | 145.97 | 146.17 | 248,117 | -0.87(-0.59%) |
Jul 23, 2014 | 147.63 | 149.93 | 145.75 | 147.04 | 338,677 | -0.72(-0.49%) |
Jul 22, 2014 | 146.70 | 148.53 | 146.42 | 147.76 | 202,460 | +2.07(+1.42%) |
Jul 21, 2014 | 144.02 | 146.43 | 143.82 | 145.69 | 158,784 | +0.95(+0.66%) |
Jul 18, 2014 | 143.29 | 145.38 | 142.38 | 144.74 | 250,609 | +1.55(+1.08%) |
Jul 17, 2014 | 147.25 | 148.49 | 142.66 | 143.19 | 229,515 | -4.20(-2.85%) |
Jul 16, 2014 | 146.27 | 148.27 | 145.58 | 147.39 | 379,654 | +1.30(+0.89%) |
Jul 15, 2014 | 141.58 | 146.95 | 139.51 | 146.09 | 526,048 | +3.60(+2.53%) |
Jul 14, 2014 | 143.39 | 144.09 | 141.95 | 142.49 | 216,656 | +0.54(+0.38%) |
Jul 11, 2014 | 144.25 | 144.80 | 141.47 | 141.95 | 235,052 | -2.66(-1.84%) |
Jul 10, 2014 | 144.20 | 145.90 | 143.01 | 144.61 | 227,365 | -2.24(-1.53%) |
Jul 09, 2014 | 150.00 | 150.00 | 145.58 | 146.85 | 439,248 | -0.26(-0.18%) |
Jul 08, 2014 | 147.31 | 148.18 | 146.17 | 147.11 | 251,576 | -0.34(-0.23%) |
Jul 07, 2014 | 148.79 | 148.79 | 146.78 | 147.45 | 230,360 | -2.36(-1.58%) |
Jul 03, 2014 | 148.65 | 149.81 | 149.81 | 149.81 | 124,400 | +1.20(+0.81%) |
Jul 02, 2014 | 150.35 | 151.34 | 148.43 | 148.61 | 279,796 | -1.61(-1.07%) |