Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 94.78 | 96.45 | 88.53 | 93.70 | 31,742,546 | +2.76(+3.03%) |
Sep 29, 2014 | 81.99 | 91.77 | 80.00 | 90.94 | 26,680,036 | +8.84(+10.77%) |
Sep 26, 2014 | 79.00 | 82.40 | 77.51 | 82.10 | 13,003,673 | +0.79(+0.97%) |
Sep 25, 2014 | 81.50 | 81.64 | 76.21 | 81.31 | 14,388,691 | +2.85(+3.63%) |
Sep 24, 2014 | 74.50 | 78.84 | 73.85 | 78.46 | 12,100,196 | +5.58(+7.66%) |
Sep 23, 2014 | 68.85 | 73.42 | 68.34 | 72.88 | 8,055,545 | +4.61(+6.75%) |
Sep 22, 2014 | 67.05 | 68.90 | 66.50 | 68.27 | 4,181,324 | +1.07(+1.59%) |
Sep 19, 2014 | 66.05 | 67.30 | 64.10 | 67.20 | 5,931,891 | +0.87(+1.31%) |
Sep 18, 2014 | 68.10 | 68.67 | 66.01 | 66.33 | 5,856,211 | -0.89(-1.32%) |
Sep 17, 2014 | 67.00 | 68.21 | 66.31 | 67.22 | 5,892,373 | +1.99(+3.05%) |
Sep 16, 2014 | 65.40 | 66.69 | 63.42 | 65.23 | 8,575,535 | -1.97(-2.93%) |
Sep 15, 2014 | 69.55 | 71.42 | 66.17 | 67.20 | 10,114,539 | -1.98(-2.86%) |
Sep 12, 2014 | 68.74 | 70.17 | 67.65 | 69.18 | 8,381,821 | +0.90(+1.32%) |
Sep 11, 2014 | 70.64 | 70.90 | 66.26 | 68.28 | 15,045,363 | -0.19(-0.28%) |
Sep 10, 2014 | 67.11 | 69.30 | 64.75 | 68.47 | 12,353,774 | +4.28(+6.67%) |
Sep 09, 2014 | 63.47 | 68.29 | 63.26 | 64.19 | 13,432,515 | +0.67(+1.05%) |
Sep 08, 2014 | 58.15 | 63.72 | 57.04 | 63.52 | 12,155,049 | +4.77(+8.12%) |
Sep 05, 2014 | 54.25 | 59.24 | 53.51 | 58.75 | 7,632,873 | +5.67(+10.68%) |
Sep 04, 2014 | 54.30 | 55.72 | 52.30 | 53.08 | 8,192,931 | -3.78(-6.65%) |
Sep 03, 2014 | 55.95 | 57.30 | 55.43 | 56.86 | 9,213,493 | +2.92(+5.41%) |
Sep 02, 2014 | 53.00 | 55.35 | 52.52 | 53.94 | 9,068,240 | +2.14(+4.13%) |
Aug 29, 2014 | 49.47 | 51.80 | 51.80 | 51.80 | 10,254,400 | +2.90(+5.93%) |
Aug 28, 2014 | 45.50 | 49.86 | 44.63 | 48.90 | 10,589,965 | +3.40(+7.47%) |
Aug 27, 2014 | 45.87 | 46.00 | 45.29 | 45.50 | 1,907,970 | +0.21(+0.46%) |
Aug 26, 2014 | 44.80 | 45.80 | 44.57 | 45.29 | 3,776,921 | +1.44(+3.28%) |
Aug 25, 2014 | 43.85 | 44.35 | 43.30 | 43.85 | 1,849,669 | +0.56(+1.29%) |
Aug 22, 2014 | 43.00 | 43.76 | 42.70 | 43.29 | 1,683,879 | +0.12(+0.28%) |
Aug 21, 2014 | 44.60 | 44.86 | 43.03 | 43.17 | 2,689,271 | -0.72(-1.64%) |
Aug 20, 2014 | 42.91 | 44.60 | 42.76 | 43.89 | 3,426,776 | +0.53(+1.22%) |
Aug 19, 2014 | 42.34 | 43.50 | 42.05 | 43.36 | 4,061,265 | +1.51(+3.61%) |
Aug 18, 2014 | 40.50 | 42.60 | 40.04 | 41.85 | 3,901,629 | +2.06(+5.18%) |
Aug 15, 2014 | 39.51 | 40.25 | 39.15 | 39.79 | 2,822,459 | +0.30(+0.76%) |
Aug 14, 2014 | 38.25 | 39.82 | 38.05 | 39.49 | 2,891,737 | +1.30(+3.40%) |
Aug 13, 2014 | 38.49 | 38.95 | 38.01 | 38.19 | 2,162,592 | +0.15(+0.39%) |
Aug 12, 2014 | 38.65 | 38.69 | 37.70 | 38.04 | 1,317,728 | -0.16(-0.42%) |
Aug 11, 2014 | 38.64 | 38.77 | 38.10 | 38.20 | 1,563,624 | +0.55(+1.46%) |
Aug 08, 2014 | 39.16 | 39.16 | 37.24 | 37.65 | 2,423,591 | -1.05(-2.71%) |
Aug 07, 2014 | 39.85 | 39.85 | 38.27 | 38.70 | 2,043,738 | -0.02(-0.05%) |
Aug 06, 2014 | 39.36 | 40.13 | 38.53 | 38.72 | 2,257,751 | -0.15(-0.39%) |
Aug 05, 2014 | 38.64 | 40.14 | 38.35 | 38.87 | 4,010,488 | +0.34(+0.88%) |
Aug 04, 2014 | 41.44 | 41.80 | 38.35 | 38.53 | 6,652,910 | -2.44(-5.96%) |
Aug 01, 2014 | 41.97 | 44.79 | 40.52 | 40.97 | 13,318,858 | -7.00(-14.59%) |
Jul 31, 2014 | 45.10 | 48.40 | 44.62 | 47.97 | 13,771,459 | +1.65(+3.57%) |
Jul 30, 2014 | 44.72 | 46.34 | 44.25 | 46.32 | 6,474,748 | +2.25(+5.10%) |
Jul 29, 2014 | 43.68 | 44.75 | 43.29 | 44.07 | 5,902,600 | +0.82(+1.90%) |
Jul 28, 2014 | 42.30 | 43.70 | 41.23 | 43.25 | 5,868,954 | +1.27(+3.03%) |
Jul 25, 2014 | 41.82 | 42.40 | 41.06 | 41.98 | 2,837,865 | -0.21(-0.50%) |
Jul 24, 2014 | 42.30 | 42.40 | 41.32 | 42.19 | 3,361,669 | +0.45(+1.08%) |
Jul 23, 2014 | 43.83 | 44.83 | 40.82 | 41.74 | 10,316,822 | -1.36(-3.16%) |
Jul 22, 2014 | 42.85 | 43.25 | 42.20 | 43.10 | 5,746,630 | +1.52(+3.66%) |
Jul 21, 2014 | 43.20 | 43.80 | 41.50 | 41.58 | 9,079,284 | +0.15(+0.36%) |
Jul 18, 2014 | 41.07 | 42.55 | 40.40 | 41.43 | 5,215,762 | +1.09(+2.70%) |
Jul 17, 2014 | 40.50 | 42.13 | 40.00 | 40.34 | 4,729,072 | -0.56(-1.37%) |
Jul 16, 2014 | 43.80 | 44.44 | 40.80 | 40.90 | 11,317,348 | -0.73(-1.75%) |
Jul 15, 2014 | 39.09 | 42.10 | 38.23 | 41.63 | 19,760,886 | +4.79(+13.00%) |
Jul 14, 2014 | 38.87 | 39.10 | 36.10 | 36.84 | 10,692,095 | -2.00(-5.15%) |
Jul 11, 2014 | 42.45 | 42.88 | 38.73 | 38.84 | 9,330,315 | -3.10(-7.39%) |
Jul 10, 2014 | 41.73 | 42.75 | 40.60 | 41.94 | 4,978,879 | -1.36(-3.14%) |
Jul 09, 2014 | 43.01 | 43.70 | 41.75 | 43.30 | 5,859,386 | +1.10(+2.61%) |
Jul 08, 2014 | 43.88 | 44.99 | 41.53 | 42.20 | 10,865,949 | -1.76(-4.00%) |
Jul 07, 2014 | 42.98 | 44.44 | 41.76 | 43.96 | 16,980,876 | +2.38(+5.72%) |
Jul 03, 2014 | 43.97 | 41.58 | 41.58 | 41.58 | 15,536,600 | -0.46(-1.09%) |
Jul 02, 2014 | 46.90 | 46.98 | 41.53 | 42.04 | 29,236,198 | -6.76(-13.85%) |