Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 164.00 | 164.00 | 157.00 | 160.50 | 749 | -3.75(-2.28%) |
Sep 29, 2014 | 145.00 | 175.00 | 140.50 | 164.25 | 5,274 | +19.50(+13.47%) |
Sep 26, 2014 | 149.25 | 149.75 | 144.00 | 144.75 | 676 | -3.00(-2.03%) |
Sep 25, 2014 | 148.75 | 151.00 | 147.22 | 147.75 | 1,042 | +0.00(+0.00%) |
Sep 24, 2014 | 142.25 | 151.00 | 142.25 | 147.75 | 825 | +0.00(+0.00%) |
Sep 23, 2014 | 143.75 | 151.25 | 140.25 | 147.75 | 1,207 | +3.50(+2.43%) |
Sep 22, 2014 | 146.75 | 151.25 | 143.75 | 144.25 | 993 | -4.25(-2.86%) |
Sep 19, 2014 | 151.00 | 151.50 | 146.00 | 148.50 | 1,947 | -0.50(-0.34%) |
Sep 18, 2014 | 142.00 | 152.00 | 141.50 | 149.00 | 1,772 | +7.62(+5.39%) |
Sep 17, 2014 | 142.00 | 146.50 | 139.00 | 141.38 | 1,580 | -0.38(-0.26%) |
Sep 16, 2014 | 145.50 | 146.25 | 139.00 | 141.75 | 1,973 | -1.75(-1.22%) |
Sep 15, 2014 | 145.25 | 150.00 | 141.28 | 143.50 | 2,061 | -4.50(-3.04%) |
Sep 12, 2014 | 146.75 | 151.50 | 146.75 | 148.00 | 1,350 | -1.25(-0.84%) |
Sep 11, 2014 | 148.25 | 150.75 | 146.00 | 149.25 | 1,506 | -0.50(-0.33%) |
Sep 10, 2014 | 146.50 | 152.50 | 146.50 | 149.75 | 1,024 | +2.25(+1.53%) |
Sep 09, 2014 | 146.00 | 153.00 | 144.75 | 147.50 | 1,588 | -1.25(-0.84%) |
Sep 08, 2014 | 143.25 | 150.25 | 141.50 | 148.75 | 2,865 | +2.50(+1.71%) |
Sep 05, 2014 | 142.50 | 148.75 | 137.50 | 146.25 | 2,695 | +3.50(+2.45%) |
Sep 04, 2014 | 148.50 | 148.50 | 138.50 | 142.75 | 2,172 | -5.00(-3.38%) |
Sep 03, 2014 | 151.00 | 151.97 | 146.25 | 147.75 | 2,165 | -4.00(-2.64%) |
Sep 02, 2014 | 150.50 | 155.25 | 150.25 | 151.75 | 760 | +4.00(+2.71%) |
Aug 29, 2014 | 154.50 | 147.75 | 147.75 | 147.75 | 1,224 | -5.75(-3.75%) |
Aug 28, 2014 | 154.50 | 156.75 | 147.00 | 153.50 | 1,091 | -0.75(-0.49%) |
Aug 27, 2014 | 153.00 | 155.25 | 148.75 | 154.25 | 1,262 | +2.00(+1.31%) |
Aug 26, 2014 | 151.00 | 155.50 | 148.75 | 152.25 | 1,093 | +1.50(+1.00%) |
Aug 25, 2014 | 150.25 | 152.50 | 145.75 | 150.75 | 574 | +0.75(+0.50%) |
Aug 22, 2014 | 151.50 | 155.50 | 144.00 | 150.00 | 1,970 | -2.00(-1.32%) |
Aug 21, 2014 | 154.25 | 160.75 | 150.00 | 152.00 | 903 | -1.50(-0.98%) |
Aug 20, 2014 | 152.75 | 152.75 | 152.75 | 153.50 | 696 | +0.75(+0.49%) |
Aug 19, 2014 | 161.00 | 162.50 | 150.50 | 152.75 | 626 | -9.50(-5.86%) |
Aug 18, 2014 | 163.25 | 163.25 | 162.25 | 162.25 | 745 | -0.75(-0.46%) |
Aug 15, 2014 | 157.12 | 164.00 | 149.75 | 163.00 | 1,710 | +13.50(+9.03%) |
Aug 14, 2014 | 152.50 | 164.25 | 147.50 | 149.50 | 4,698 | -1.50(-0.99%) |
Aug 13, 2014 | 153.50 | 159.50 | 147.50 | 151.00 | 2,726 | -9.50(-5.92%) |
Aug 12, 2014 | 150.00 | 161.25 | 138.10 | 160.50 | 3,662 | +10.25(+6.82%) |
Aug 11, 2014 | 150.00 | 156.53 | 147.50 | 150.25 | 3,927 | +1.25(+0.84%) |
Aug 08, 2014 | 149.00 | 151.75 | 143.00 | 149.00 | 2,622 | -0.75(-0.50%) |
Aug 07, 2014 | 148.00 | 151.25 | 140.50 | 149.75 | 3,889 | +0.50(+0.34%) |
Aug 06, 2014 | 150.00 | 152.25 | 144.25 | 149.25 | 1,354 | -2.25(-1.49%) |
Aug 05, 2014 | 161.75 | 165.75 | 149.50 | 151.50 | 1,784 | -4.00(-2.57%) |
Aug 04, 2014 | 157.00 | 160.25 | 153.05 | 155.50 | 1,705 | -4.25(-2.66%) |
Aug 01, 2014 | 166.50 | 169.25 | 158.75 | 159.75 | 1,624 | -11.50(-6.72%) |
Jul 31, 2014 | 160.25 | 172.50 | 157.25 | 171.25 | 3,671 | +10.75(+6.70%) |
Jul 30, 2014 | 143.00 | 167.00 | 140.75 | 160.50 | 3,880 | +17.75(+12.43%) |
Jul 29, 2014 | 137.00 | 147.00 | 135.00 | 142.75 | 1,072 | +6.75(+4.96%) |
Jul 28, 2014 | 139.50 | 139.50 | 130.00 | 136.00 | 1,841 | -5.00(-3.55%) |
Jul 25, 2014 | 146.25 | 146.25 | 137.50 | 141.00 | 1,214 | -5.50(-3.75%) |
Jul 24, 2014 | 143.75 | 147.50 | 141.25 | 146.50 | 557 | +2.75(+1.91%) |
Jul 23, 2014 | 153.00 | 157.25 | 141.50 | 143.75 | 1,696 | -8.50(-5.58%) |
Jul 22, 2014 | 164.50 | 164.50 | 149.00 | 152.25 | 1,795 | -12.00(-7.31%) |
Jul 21, 2014 | 157.00 | 174.00 | 157.00 | 164.25 | 2,013 | +7.00(+4.45%) |
Jul 18, 2014 | 159.00 | 161.75 | 143.38 | 157.25 | 1,996 | -0.75(-0.47%) |
Jul 17, 2014 | 159.50 | 166.88 | 154.75 | 158.00 | 2,456 | -4.50(-2.77%) |
Jul 16, 2014 | 158.00 | 168.00 | 153.90 | 162.50 | 3,562 | +0.75(+0.46%) |
Jul 15, 2014 | 166.25 | 171.75 | 159.25 | 161.75 | 2,132 | -6.00(-3.58%) |
Jul 14, 2014 | 159.75 | 174.25 | 157.50 | 167.75 | 3,624 | +10.25(+6.51%) |
Jul 11, 2014 | 150.25 | 161.50 | 147.50 | 157.50 | 2,041 | +7.00(+4.65%) |
Jul 10, 2014 | 154.00 | 156.25 | 138.75 | 150.50 | 5,391 | +1.25(+0.84%) |
Jul 09, 2014 | 138.00 | 153.00 | 131.75 | 149.25 | 3,355 | +11.25(+8.15%) |
Jul 08, 2014 | 139.50 | 140.50 | 136.00 | 138.00 | 3,550 | -0.75(-0.54%) |
Jul 07, 2014 | 140.75 | 143.50 | 132.75 | 138.75 | 3,444 | -1.50(-1.07%) |
Jul 03, 2014 | 140.00 | 140.25 | 140.25 | 140.25 | 772 | +0.25(+0.18%) |
Jul 02, 2014 | 152.75 | 154.25 | 140.00 | 140.00 | 3,861 | -5.75(-3.95%) |