Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 113.19 | 115.99 | 103.41 | 108.08 | 74,129 | -3.29(-2.95%) |
Sep 29, 2014 | 133.98 | 136.50 | 109.97 | 111.37 | 124,056 | -25.20(-18.45%) |
Sep 26, 2014 | 131.32 | 137.90 | 130.34 | 136.57 | 24,597 | +4.97(+3.78%) |
Sep 25, 2014 | 141.96 | 141.96 | 129.01 | 131.60 | 51,895 | -8.05(-5.76%) |
Sep 24, 2014 | 143.08 | 146.09 | 138.11 | 139.65 | 41,240 | -2.94(-2.06%) |
Sep 23, 2014 | 142.45 | 150.74 | 133.70 | 142.59 | 93,149 | +0.77(+0.54%) |
Sep 22, 2014 | 124.60 | 143.01 | 120.05 | 141.82 | 155,464 | +19.67(+16.10%) |
Sep 19, 2014 | 126.07 | 126.49 | 121.10 | 122.15 | 54,457 | -3.57(-2.84%) |
Sep 18, 2014 | 127.75 | 129.29 | 122.71 | 125.72 | 34,640 | -1.05(-0.83%) |
Sep 17, 2014 | 120.47 | 129.08 | 119.31 | 126.77 | 46,722 | +6.16(+5.11%) |
Sep 16, 2014 | 114.45 | 121.17 | 113.88 | 120.61 | 22,667 | +5.25(+4.55%) |
Sep 15, 2014 | 117.32 | 118.30 | 112.91 | 115.36 | 23,907 | -0.84(-0.72%) |
Sep 12, 2014 | 116.34 | 119.00 | 114.80 | 116.20 | 21,203 | +0.00(+0.00%) |
Sep 11, 2014 | 116.41 | 117.18 | 112.42 | 116.20 | 35,293 | -0.63(-0.54%) |
Sep 10, 2014 | 117.53 | 120.96 | 116.20 | 116.83 | 23,014 | -0.42(-0.36%) |
Sep 09, 2014 | 117.39 | 123.83 | 115.63 | 117.25 | 43,598 | +0.00(+0.00%) |
Sep 08, 2014 | 116.34 | 118.86 | 113.68 | 117.25 | 36,981 | +0.63(+0.54%) |
Sep 05, 2014 | 117.25 | 122.08 | 115.64 | 116.62 | 30,982 | -1.26(-1.07%) |
Sep 04, 2014 | 128.87 | 128.87 | 116.34 | 117.88 | 43,180 | -8.26(-6.55%) |
Sep 03, 2014 | 128.24 | 133.53 | 124.95 | 126.14 | 23,820 | -2.87(-2.22%) |
Sep 02, 2014 | 134.61 | 136.11 | 126.70 | 129.01 | 29,156 | -5.81(-4.31%) |
Aug 29, 2014 | 133.91 | 134.82 | 134.82 | 134.82 | 23,400 | +0.49(+0.36%) |
Aug 28, 2014 | 137.76 | 141.26 | 133.21 | 134.33 | 21,618 | -3.71(-2.69%) |
Aug 27, 2014 | 144.83 | 146.93 | 137.90 | 138.04 | 30,364 | -6.23(-4.32%) |
Aug 26, 2014 | 143.92 | 148.05 | 143.57 | 144.27 | 16,418 | -0.49(-0.34%) |
Aug 25, 2014 | 147.42 | 150.68 | 144.06 | 144.76 | 13,141 | -1.68(-1.15%) |
Aug 22, 2014 | 144.06 | 152.25 | 144.06 | 146.44 | 14,782 | +1.96(+1.36%) |
Aug 21, 2014 | 147.56 | 149.38 | 142.64 | 144.48 | 16,325 | -3.01(-2.04%) |
Aug 20, 2014 | 144.76 | 149.10 | 141.96 | 147.49 | 9,863 | +2.80(+1.94%) |
Aug 19, 2014 | 151.34 | 155.33 | 142.80 | 144.69 | 26,939 | -7.42(-4.88%) |
Aug 18, 2014 | 151.48 | 153.72 | 147.56 | 152.11 | 21,553 | +3.78(+2.55%) |
Aug 15, 2014 | 146.79 | 151.69 | 146.30 | 148.33 | 19,934 | +3.08(+2.12%) |
Aug 14, 2014 | 138.81 | 147.00 | 138.11 | 145.25 | 24,141 | +6.65(+4.80%) |
Aug 13, 2014 | 140.21 | 144.48 | 136.92 | 138.60 | 33,006 | -1.75(-1.25%) |
Aug 12, 2014 | 141.54 | 142.10 | 137.20 | 140.35 | 18,791 | -1.82(-1.28%) |
Aug 11, 2014 | 147.00 | 147.00 | 138.60 | 142.17 | 21,139 | +2.52(+1.80%) |
Aug 08, 2014 | 138.46 | 144.69 | 138.25 | 139.65 | 17,880 | +3.43(+2.52%) |
Aug 07, 2014 | 136.01 | 139.63 | 134.75 | 136.22 | 12,956 | +0.98(+0.72%) |
Aug 06, 2014 | 126.00 | 136.64 | 126.00 | 135.24 | 20,954 | +8.75(+6.92%) |
Aug 05, 2014 | 123.90 | 128.45 | 123.76 | 126.49 | 18,988 | +3.29(+2.67%) |
Aug 04, 2014 | 122.50 | 123.90 | 121.52 | 123.20 | 5,338 | +1.96(+1.62%) |
Aug 01, 2014 | 123.83 | 126.11 | 119.14 | 121.24 | 10,730 | -0.70(-0.57%) |
Jul 31, 2014 | 125.09 | 126.00 | 121.10 | 121.94 | 14,121 | -4.20(-3.33%) |
Jul 30, 2014 | 127.05 | 127.40 | 125.02 | 126.14 | 5,892 | +0.56(+0.45%) |
Jul 29, 2014 | 126.35 | 128.31 | 125.02 | 125.58 | 9,424 | -0.56(-0.44%) |
Jul 28, 2014 | 127.89 | 128.87 | 123.62 | 126.14 | 21,683 | -1.54(-1.21%) |
Jul 25, 2014 | 125.72 | 129.08 | 124.18 | 127.68 | 11,507 | +1.68(+1.33%) |
Jul 24, 2014 | 126.49 | 128.03 | 123.55 | 126.00 | 9,565 | +0.07(+0.06%) |
Jul 23, 2014 | 126.42 | 130.13 | 123.97 | 125.93 | 20,830 | +0.07(+0.06%) |
Jul 22, 2014 | 127.47 | 128.80 | 125.30 | 125.86 | 9,872 | -1.68(-1.32%) |
Jul 21, 2014 | 118.44 | 129.08 | 117.74 | 127.54 | 12,103 | +8.33(+6.99%) |
Jul 18, 2014 | 120.05 | 121.10 | 117.88 | 119.21 | 14,531 | -0.07(-0.06%) |
Jul 17, 2014 | 123.55 | 124.39 | 119.00 | 119.28 | 10,667 | -5.32(-4.27%) |
Jul 16, 2014 | 128.59 | 129.15 | 123.69 | 124.60 | 21,299 | -3.99(-3.10%) |
Jul 15, 2014 | 129.01 | 134.96 | 126.00 | 128.59 | 55,172 | -5.11(-3.82%) |
Jul 14, 2014 | 133.07 | 134.05 | 131.39 | 133.70 | 20,894 | +1.61(+1.22%) |
Jul 11, 2014 | 129.64 | 133.41 | 126.84 | 132.09 | 10,803 | +1.89(+1.45%) |
Jul 10, 2014 | 131.18 | 133.84 | 126.63 | 130.20 | 19,445 | -4.27(-3.18%) |
Jul 09, 2014 | 129.43 | 136.15 | 128.17 | 134.47 | 18,068 | +4.69(+3.61%) |
Jul 08, 2014 | 136.71 | 139.01 | 128.10 | 129.78 | 34,075 | -8.33(-6.03%) |
Jul 07, 2014 | 135.17 | 141.40 | 132.05 | 138.11 | 27,648 | +3.22(+2.39%) |
Jul 03, 2014 | 134.47 | 134.89 | 134.89 | 134.89 | 23,342 | +1.96(+1.47%) |
Jul 02, 2014 | 128.38 | 139.30 | 128.38 | 132.93 | 55,355 | +7.35(+5.85%) |