Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 75.05 | 76.23 | 69.30 | 69.35 | 90,257 | -5.65(-7.53%) |
Sep 29, 2014 | 75.25 | 76.85 | 75.00 | 75.00 | 27,262 | -0.55(-0.73%) |
Sep 26, 2014 | 77.00 | 77.55 | 75.50 | 75.55 | 28,518 | -1.10(-1.44%) |
Sep 25, 2014 | 78.20 | 79.12 | 76.05 | 76.65 | 40,492 | -2.35(-2.97%) |
Sep 24, 2014 | 78.50 | 80.25 | 77.70 | 79.00 | 29,324 | +0.85(+1.09%) |
Sep 23, 2014 | 77.50 | 80.25 | 77.50 | 78.15 | 57,410 | +1.00(+1.30%) |
Sep 22, 2014 | 76.90 | 77.95 | 75.85 | 77.15 | 36,938 | +0.35(+0.46%) |
Sep 19, 2014 | 79.65 | 80.00 | 76.35 | 76.80 | 81,613 | -2.75(-3.46%) |
Sep 18, 2014 | 80.45 | 82.40 | 79.00 | 79.55 | 50,403 | -0.85(-1.06%) |
Sep 17, 2014 | 81.40 | 83.56 | 80.05 | 80.40 | 37,871 | -0.95(-1.17%) |
Sep 16, 2014 | 79.80 | 81.95 | 78.15 | 81.35 | 46,320 | +0.75(+0.93%) |
Sep 15, 2014 | 84.70 | 84.70 | 80.00 | 80.60 | 83,403 | -4.30(-5.06%) |
Sep 12, 2014 | 85.50 | 86.40 | 84.25 | 84.90 | 41,280 | -0.90(-1.05%) |
Sep 11, 2014 | 86.85 | 88.30 | 84.75 | 85.80 | 41,792 | -1.30(-1.49%) |
Sep 10, 2014 | 85.00 | 88.25 | 83.86 | 87.10 | 104,125 | +2.30(+2.71%) |
Sep 09, 2014 | 86.50 | 88.15 | 84.40 | 84.80 | 71,142 | -0.60(-0.70%) |
Sep 08, 2014 | 82.00 | 85.50 | 82.00 | 85.40 | 45,691 | +2.95(+3.58%) |
Sep 05, 2014 | 80.95 | 83.30 | 79.50 | 82.45 | 91,368 | +1.25(+1.54%) |
Sep 04, 2014 | 82.85 | 85.90 | 80.95 | 81.20 | 100,077 | -1.55(-1.87%) |
Sep 03, 2014 | 86.85 | 89.00 | 82.50 | 82.75 | 77,647 | -2.40(-2.82%) |
Sep 02, 2014 | 87.75 | 89.70 | 84.75 | 85.15 | 62,164 | -2.75(-3.13%) |
Aug 29, 2014 | 89.60 | 87.90 | 87.90 | 87.90 | 127,660 | -0.70(-0.79%) |
Aug 28, 2014 | 84.50 | 89.75 | 84.50 | 88.60 | 101,967 | +3.50(+4.11%) |
Aug 27, 2014 | 86.70 | 87.40 | 85.25 | 85.10 | 77,491 | -1.20(-1.39%) |
Aug 26, 2014 | 86.90 | 89.85 | 85.77 | 86.30 | 77,629 | +0.30(+0.35%) |
Aug 25, 2014 | 85.95 | 90.00 | 85.55 | 86.00 | 145,200 | +1.65(+1.96%) |
Aug 22, 2014 | 79.95 | 88.75 | 79.95 | 84.35 | 258,504 | +5.25(+6.64%) |
Aug 21, 2014 | 76.25 | 79.95 | 76.15 | 79.10 | 58,923 | +2.85(+3.74%) |
Aug 20, 2014 | 76.60 | 77.45 | 75.75 | 76.25 | 31,209 | -0.55(-0.72%) |
Aug 19, 2014 | 76.20 | 77.80 | 75.95 | 76.80 | 102,632 | +0.45(+0.59%) |
Aug 18, 2014 | 76.75 | 77.50 | 73.56 | 76.35 | 107,252 | +0.50(+0.66%) |
Aug 15, 2014 | 79.15 | 79.45 | 75.25 | 75.85 | 149,255 | -2.70(-3.44%) |
Aug 14, 2014 | 75.75 | 80.70 | 75.75 | 78.55 | 143,318 | -2.30(-2.84%) |
Aug 13, 2014 | 80.30 | 80.30 | 77.19 | 80.85 | 137,130 | +0.70(+0.87%) |
Aug 12, 2014 | 80.50 | 82.20 | 78.75 | 80.15 | 59,375 | -0.50(-0.62%) |
Aug 11, 2014 | 81.35 | 81.70 | 79.30 | 80.65 | 65,962 | +0.50(+0.62%) |
Aug 08, 2014 | 82.25 | 82.50 | 78.65 | 80.15 | 84,419 | -2.55(-3.08%) |
Aug 07, 2014 | 84.50 | 88.00 | 81.50 | 82.70 | 163,375 | +3.45(+4.35%) |
Aug 06, 2014 | 77.45 | 81.40 | 76.65 | 79.25 | 81,605 | +1.50(+1.93%) |
Aug 05, 2014 | 81.30 | 82.22 | 75.30 | 77.75 | 155,772 | -3.30(-4.07%) |
Aug 04, 2014 | 84.70 | 86.90 | 80.35 | 81.05 | 98,275 | -3.60(-4.25%) |
Aug 01, 2014 | 89.55 | 92.00 | 82.50 | 84.65 | 157,594 | -5.50(-6.10%) |
Jul 31, 2014 | 90.80 | 95.25 | 89.00 | 90.15 | 135,300 | -9.35(-9.40%) |
Jul 30, 2014 | 92.50 | 99.75 | 91.50 | 99.50 | 152,955 | +7.85(+8.57%) |
Jul 29, 2014 | 88.45 | 93.65 | 88.45 | 91.65 | 78,771 | +3.30(+3.74%) |
Jul 28, 2014 | 92.10 | 92.35 | 87.80 | 88.35 | 89,633 | -4.05(-4.38%) |
Jul 25, 2014 | 91.60 | 92.65 | 90.30 | 92.40 | 51,080 | +0.15(+0.16%) |
Jul 24, 2014 | 94.10 | 95.00 | 91.50 | 92.25 | 49,919 | -2.10(-2.23%) |
Jul 23, 2014 | 93.45 | 96.05 | 91.70 | 94.35 | 74,972 | +1.40(+1.51%) |
Jul 22, 2014 | 93.55 | 97.42 | 90.00 | 92.95 | 97,833 | +0.15(+0.16%) |
Jul 21, 2014 | 93.00 | 94.95 | 91.60 | 92.80 | 52,892 | -0.20(-0.22%) |
Jul 18, 2014 | 92.25 | 94.95 | 90.50 | 93.00 | 64,580 | +1.50(+1.64%) |
Jul 17, 2014 | 92.75 | 95.70 | 89.40 | 91.50 | 112,449 | -1.65(-1.77%) |
Jul 16, 2014 | 100.00 | 101.70 | 93.00 | 93.15 | 176,937 | -6.50(-6.52%) |
Jul 15, 2014 | 104.60 | 108.20 | 98.85 | 99.65 | 215,145 | -3.20(-3.11%) |
Jul 14, 2014 | 99.50 | 103.00 | 99.20 | 102.85 | 159,412 | +4.85(+4.95%) |
Jul 11, 2014 | 94.30 | 101.84 | 93.23 | 98.00 | 193,622 | +4.80(+5.15%) |
Jul 10, 2014 | 94.50 | 97.14 | 91.95 | 93.20 | 151,082 | -4.90(-4.99%) |
Jul 09, 2014 | 101.15 | 101.90 | 98.05 | 98.10 | 89,394 | -2.60(-2.58%) |
Jul 08, 2014 | 106.10 | 109.15 | 96.40 | 100.70 | 235,068 | -6.20(-5.80%) |
Jul 07, 2014 | 122.20 | 122.45 | 105.25 | 106.90 | 294,923 | -14.40(-11.87%) |
Jul 03, 2014 | 122.00 | 121.30 | 121.30 | 121.30 | 124,760 | +1.05(+0.87%) |
Jul 02, 2014 | 125.25 | 126.25 | 115.55 | 120.25 | 384,102 | -9.25(-7.14%) |