Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 107.50 | 112.25 | 106.50 | 107.50 | 5,721 | -1.00(-0.92%) |
Sep 29, 2014 | 107.75 | 110.00 | 107.25 | 108.50 | 4,809 | -0.25(-0.23%) |
Sep 26, 2014 | 110.50 | 111.50 | 107.50 | 108.75 | 2,908 | -2.25(-2.03%) |
Sep 25, 2014 | 112.50 | 112.50 | 108.50 | 111.00 | 4,689 | +0.25(+0.23%) |
Sep 24, 2014 | 107.00 | 112.75 | 107.00 | 110.75 | 4,298 | +4.00(+3.75%) |
Sep 23, 2014 | 109.25 | 113.00 | 105.00 | 106.75 | 6,154 | -2.75(-2.51%) |
Sep 22, 2014 | 109.75 | 113.50 | 108.75 | 109.50 | 4,709 | -0.75(-0.68%) |
Sep 19, 2014 | 113.00 | 113.25 | 107.50 | 110.25 | 5,225 | -2.25(-2.00%) |
Sep 18, 2014 | 113.50 | 116.50 | 110.25 | 112.50 | 3,726 | +1.00(+0.90%) |
Sep 17, 2014 | 116.75 | 118.75 | 111.25 | 111.50 | 8,810 | -5.00(-4.29%) |
Sep 16, 2014 | 112.75 | 122.00 | 112.75 | 116.50 | 4,644 | +1.75(+1.53%) |
Sep 15, 2014 | 131.25 | 137.50 | 112.50 | 114.75 | 34,854 | -5.50(-4.57%) |
Sep 12, 2014 | 125.25 | 130.00 | 117.25 | 120.25 | 9,792 | -5.25(-4.18%) |
Sep 11, 2014 | 117.50 | 132.75 | 117.50 | 125.50 | 10,879 | +6.00(+5.02%) |
Sep 10, 2014 | 130.00 | 130.00 | 116.50 | 119.50 | 12,128 | -10.25(-7.90%) |
Sep 09, 2014 | 132.50 | 137.50 | 128.00 | 129.75 | 13,527 | -2.25(-1.70%) |
Sep 08, 2014 | 130.00 | 137.00 | 127.00 | 132.00 | 6,814 | +2.50(+1.93%) |
Sep 05, 2014 | 130.00 | 135.50 | 125.50 | 129.50 | 8,211 | +0.00(+0.00%) |
Sep 04, 2014 | 121.00 | 129.75 | 121.00 | 129.50 | 16,519 | +10.00(+8.37%) |
Sep 03, 2014 | 116.50 | 121.25 | 115.00 | 119.50 | 7,478 | +3.00(+2.58%) |
Sep 02, 2014 | 109.75 | 118.75 | 108.00 | 116.50 | 12,364 | +7.50(+6.88%) |
Aug 29, 2014 | 110.00 | 109.00 | 109.00 | 109.00 | 2,388 | -0.25(-0.23%) |
Aug 28, 2014 | 110.00 | 112.00 | 106.75 | 109.25 | 4,301 | +0.00(+0.00%) |
Aug 27, 2014 | 109.50 | 110.00 | 108.00 | 109.25 | 1,530 | +0.25(+0.23%) |
Aug 26, 2014 | 108.50 | 111.25 | 107.50 | 109.00 | 3,061 | -0.50(-0.46%) |
Aug 25, 2014 | 111.00 | 111.25 | 109.25 | 109.50 | 2,374 | -0.50(-0.45%) |
Aug 22, 2014 | 110.00 | 112.25 | 108.38 | 110.00 | 3,503 | +0.00(+0.00%) |
Aug 21, 2014 | 107.00 | 110.25 | 105.25 | 110.00 | 10,287 | +1.50(+1.38%) |
Aug 20, 2014 | 107.25 | 110.25 | 106.50 | 108.50 | 8,099 | +1.50(+1.40%) |
Aug 19, 2014 | 107.25 | 108.50 | 105.25 | 107.00 | 4,152 | +1.50(+1.42%) |
Aug 18, 2014 | 104.25 | 106.00 | 103.75 | 105.50 | 3,210 | +0.50(+0.48%) |
Aug 15, 2014 | 107.00 | 107.00 | 103.75 | 105.00 | 2,654 | -2.00(-1.87%) |
Aug 14, 2014 | 109.25 | 109.25 | 104.25 | 107.00 | 2,225 | +0.00(+0.00%) |
Aug 13, 2014 | 108.75 | 109.50 | 106.25 | 107.00 | 6,270 | -1.00(-0.93%) |
Aug 12, 2014 | 102.25 | 110.75 | 102.25 | 108.00 | 11,398 | +5.50(+5.37%) |
Aug 11, 2014 | 104.75 | 105.00 | 101.75 | 102.50 | 1,328 | -2.00(-1.91%) |
Aug 08, 2014 | 103.75 | 106.00 | 102.25 | 104.50 | 1,826 | +1.00(+0.97%) |
Aug 07, 2014 | 103.50 | 103.75 | 100.50 | 103.50 | 2,198 | +0.25(+0.24%) |
Aug 06, 2014 | 103.75 | 104.00 | 101.50 | 103.25 | 1,259 | -0.25(-0.24%) |
Aug 05, 2014 | 105.00 | 105.50 | 100.50 | 103.50 | 1,958 | -1.00(-0.96%) |
Aug 04, 2014 | 105.00 | 106.25 | 103.25 | 104.50 | 1,277 | +0.00(+0.00%) |
Aug 01, 2014 | 105.00 | 105.00 | 102.50 | 104.50 | 2,411 | +0.75(+0.72%) |
Jul 31, 2014 | 105.50 | 107.75 | 102.75 | 103.75 | 2,150 | -1.00(-0.95%) |
Jul 30, 2014 | 104.56 | 106.00 | 103.50 | 104.75 | 1,714 | +0.00(+0.00%) |
Jul 29, 2014 | 105.50 | 106.25 | 103.50 | 104.75 | 1,422 | -0.25(-0.24%) |
Jul 28, 2014 | 105.00 | 106.50 | 103.25 | 105.00 | 2,251 | +0.25(+0.24%) |
Jul 25, 2014 | 106.25 | 107.50 | 103.75 | 104.75 | 2,109 | -0.25(-0.24%) |
Jul 24, 2014 | 109.25 | 110.00 | 104.50 | 105.00 | 2,170 | -3.50(-3.23%) |
Jul 23, 2014 | 113.75 | 113.75 | 106.25 | 108.50 | 765 | -0.25(-0.23%) |
Jul 22, 2014 | 110.25 | 113.75 | 107.25 | 108.75 | 1,429 | -0.50(-0.46%) |
Jul 21, 2014 | 109.75 | 114.25 | 106.25 | 109.25 | 1,442 | -0.50(-0.46%) |
Jul 18, 2014 | 115.75 | 116.25 | 107.50 | 109.75 | 4,951 | -3.00(-2.66%) |
Jul 17, 2014 | 116.25 | 116.75 | 111.25 | 112.75 | 1,881 | -2.75(-2.38%) |
Jul 16, 2014 | 116.25 | 116.75 | 115.25 | 115.50 | 2,294 | +0.50(+0.43%) |
Jul 15, 2014 | 116.25 | 117.25 | 113.50 | 115.00 | 975 | -0.50(-0.43%) |
Jul 14, 2014 | 115.11 | 116.25 | 115.00 | 115.50 | 2,098 | +1.00(+0.87%) |
Jul 11, 2014 | 112.00 | 117.00 | 112.00 | 114.50 | 3,881 | +2.75(+2.46%) |
Jul 10, 2014 | 112.00 | 113.00 | 111.00 | 111.75 | 2,412 | +0.00(+0.00%) |
Jul 09, 2014 | 113.75 | 113.75 | 109.25 | 111.75 | 3,309 | +0.25(+0.23%) |
Jul 08, 2014 | 115.50 | 115.50 | 110.00 | 111.50 | 2,890 | -2.00(-1.76%) |
Jul 07, 2014 | 115.75 | 119.50 | 112.75 | 113.50 | 2,221 | -3.50(-2.99%) |
Jul 03, 2014 | 121.25 | 117.00 | 117.00 | 117.00 | 3,008 | -2.50(-2.09%) |
Jul 02, 2014 | 115.00 | 122.00 | 115.00 | 119.50 | 9,039 | +4.00(+3.46%) |