Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 66.62 | 66.83 | 63.72 | 64.60 | 1,920,799 | -2.14(-3.20%) |
Sep 29, 2014 | 65.33 | 66.77 | 65.22 | 66.74 | 1,539,768 | +0.35(+0.53%) |
Sep 26, 2014 | 65.06 | 66.99 | 64.74 | 66.39 | 1,646,581 | +1.43(+2.20%) |
Sep 25, 2014 | 66.27 | 66.27 | 64.66 | 64.96 | 1,713,961 | -0.76(-1.15%) |
Sep 24, 2014 | 64.70 | 66.52 | 63.37 | 65.72 | 2,361,148 | +0.88(+1.36%) |
Sep 23, 2014 | 65.73 | 66.76 | 64.51 | 64.83 | 2,305,706 | -0.70(-1.07%) |
Sep 22, 2014 | 66.56 | 66.62 | 64.14 | 65.53 | 3,826,803 | -1.00(-1.50%) |
Sep 19, 2014 | 69.01 | 69.18 | 66.48 | 66.53 | 3,980,077 | -1.54(-2.26%) |
Sep 18, 2014 | 70.45 | 70.93 | 67.41 | 68.07 | 8,369,751 | -5.61(-7.61%) |
Sep 17, 2014 | 72.87 | 74.58 | 72.71 | 73.67 | 2,537,664 | +1.23(+1.70%) |
Sep 16, 2014 | 71.52 | 73.33 | 70.94 | 72.44 | 1,899,962 | +1.04(+1.46%) |
Sep 15, 2014 | 70.40 | 72.13 | 70.18 | 71.40 | 1,693,264 | +0.58(+0.82%) |
Sep 12, 2014 | 72.93 | 72.94 | 70.47 | 70.82 | 2,646,327 | -2.83(-3.84%) |
Sep 11, 2014 | 71.56 | 73.77 | 70.34 | 73.64 | 2,544,663 | -71.38(-49.22%) |
Sep 10, 2014 | 144.95 | 145.54 | 142.00 | 145.02 | 2,679,258 | -0.84(-0.57%) |
Sep 09, 2014 | 148.58 | 150.03 | 143.82 | 145.86 | 1,362,084 | -2.77(-1.86%) |
Sep 08, 2014 | 151.13 | 151.70 | 147.80 | 148.63 | 1,190,619 | -5.15(-3.35%) |
Sep 05, 2014 | 151.77 | 153.86 | 150.82 | 153.78 | 788,249 | +2.20(+1.45%) |
Sep 04, 2014 | 155.10 | 157.24 | 150.45 | 151.58 | 1,240,783 | -3.89(-2.50%) |
Sep 03, 2014 | 155.34 | 155.66 | 153.70 | 155.47 | 692,376 | +2.03(+1.32%) |
Sep 02, 2014 | 155.71 | 156.72 | 151.89 | 153.44 | 787,473 | -3.28(-2.10%) |
Aug 29, 2014 | 154.33 | 156.72 | 156.72 | 156.72 | 1,545,559 | +3.44(+2.24%) |
Aug 28, 2014 | 152.53 | 153.64 | 151.71 | 153.28 | 629,525 | +0.73(+0.48%) |
Aug 27, 2014 | 152.68 | 154.30 | 151.70 | 152.56 | 863,740 | +0.78(+0.51%) |
Aug 26, 2014 | 152.71 | 154.44 | 151.68 | 151.78 | 988,266 | +0.19(+0.13%) |
Aug 25, 2014 | 146.35 | 151.98 | 146.35 | 151.58 | 903,670 | +5.42(+3.71%) |
Aug 22, 2014 | 145.42 | 146.82 | 144.11 | 146.16 | 693,642 | -0.12(-0.08%) |
Aug 21, 2014 | 143.95 | 146.57 | 143.10 | 146.28 | 1,090,178 | +1.96(+1.36%) |
Aug 20, 2014 | 143.62 | 144.39 | 142.70 | 144.31 | 506,228 | +0.51(+0.36%) |
Aug 19, 2014 | 142.70 | 146.63 | 142.70 | 143.80 | 1,088,905 | +2.10(+1.48%) |
Aug 18, 2014 | 140.49 | 141.87 | 138.50 | 141.70 | 715,751 | +1.29(+0.92%) |
Aug 15, 2014 | 138.24 | 141.24 | 137.99 | 140.41 | 782,207 | +2.65(+1.93%) |
Aug 14, 2014 | 140.37 | 139.89 | 137.12 | 137.76 | 696,566 | -2.14(-1.53%) |
Aug 13, 2014 | 141.59 | 142.11 | 139.40 | 139.89 | 871,190 | -0.72(-0.51%) |
Aug 12, 2014 | 142.46 | 142.80 | 139.50 | 140.61 | 733,117 | -2.27(-1.59%) |
Aug 11, 2014 | 144.24 | 144.73 | 142.69 | 142.89 | 784,273 | -0.46(-0.32%) |
Aug 08, 2014 | 138.79 | 143.36 | 137.40 | 143.34 | 1,008,665 | +5.26(+3.81%) |
Aug 07, 2014 | 140.45 | 140.63 | 135.71 | 138.09 | 1,225,141 | -1.49(-1.07%) |
Aug 06, 2014 | 139.28 | 141.21 | 136.54 | 139.57 | 1,684,311 | -2.04(-1.44%) |
Aug 05, 2014 | 143.64 | 144.44 | 139.96 | 141.61 | 1,242,171 | -3.31(-2.29%) |
Aug 04, 2014 | 142.04 | 145.29 | 140.53 | 144.93 | 1,308,356 | +3.73(+2.64%) |
Aug 01, 2014 | 141.39 | 143.07 | 138.44 | 141.20 | 1,214,012 | -1.43(-1.00%) |
Jul 31, 2014 | 144.50 | 145.58 | 142.17 | 142.62 | 884,247 | -3.32(-2.28%) |
Jul 30, 2014 | 147.99 | 149.00 | 145.55 | 145.95 | 819,036 | -1.75(-1.18%) |
Jul 29, 2014 | 147.00 | 148.88 | 146.49 | 147.70 | 544,735 | +0.24(+0.16%) |
Jul 28, 2014 | 148.43 | 149.52 | 146.49 | 147.45 | 607,623 | -0.88(-0.60%) |
Jul 25, 2014 | 149.06 | 149.55 | 147.12 | 148.34 | 573,585 | -1.48(-0.99%) |
Jul 24, 2014 | 148.54 | 150.82 | 147.38 | 149.81 | 761,124 | +1.62(+1.10%) |
Jul 23, 2014 | 148.35 | 148.87 | 147.31 | 148.19 | 740,304 | +0.09(+0.06%) |
Jul 22, 2014 | 147.72 | 148.96 | 146.48 | 148.10 | 1,041,515 | +1.20(+0.81%) |
Jul 21, 2014 | 147.43 | 147.65 | 145.79 | 146.91 | 527,260 | -0.47(-0.32%) |
Jul 18, 2014 | 146.40 | 148.05 | 145.34 | 147.38 | 650,124 | +1.36(+0.93%) |
Jul 17, 2014 | 148.84 | 151.02 | 145.63 | 146.01 | 865,022 | -2.48(-1.67%) |
Jul 16, 2014 | 144.11 | 148.62 | 143.36 | 148.49 | 997,900 | +5.97(+4.19%) |
Jul 15, 2014 | 144.62 | 146.44 | 141.06 | 142.53 | 1,704,070 | -4.97(-3.37%) |
Jul 14, 2014 | 148.82 | 149.06 | 144.18 | 147.49 | 1,508,590 | +0.25(+0.17%) |
Jul 11, 2014 | 149.72 | 150.21 | 146.67 | 147.24 | 811,085 | -3.28(-2.18%) |
Jul 10, 2014 | 149.26 | 151.78 | 147.08 | 150.52 | 651,586 | -1.43(-0.94%) |
Jul 09, 2014 | 151.48 | 152.07 | 149.44 | 151.95 | 769,028 | +1.21(+0.81%) |
Jul 08, 2014 | 150.61 | 151.88 | 148.95 | 150.74 | 655,994 | -0.04(-0.03%) |
Jul 07, 2014 | 151.67 | 152.45 | 150.52 | 150.78 | 522,166 | -1.89(-1.23%) |
Jul 03, 2014 | 151.07 | 152.66 | 152.66 | 152.66 | 1,052,808 | +2.38(+1.58%) |
Jul 02, 2014 | 152.56 | 153.04 | 149.64 | 150.28 | 775,287 | -2.79(-1.82%) |