Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 153.68 | 163.88 | 163.88 | 163.88 | 3,405 | +12.75(+8.44%) |
Aug 28, 2014 | 143.65 | 161.16 | 140.93 | 151.13 | 3,371 | +4.25(+2.89%) |
Aug 27, 2014 | 141.95 | 148.41 | 141.91 | 146.88 | 3,739 | +6.97(+4.98%) |
Aug 26, 2014 | 144.16 | 144.16 | 139.40 | 139.91 | 1,282 | +1.53(+1.11%) |
Aug 25, 2014 | 137.02 | 144.33 | 137.53 | 138.38 | 2,231 | +0.85(+0.62%) |
Aug 22, 2014 | 141.95 | 143.31 | 136.00 | 137.53 | 2,285 | -2.72(-1.94%) |
Aug 21, 2014 | 144.67 | 144.67 | 139.23 | 140.25 | 2,300 | -1.87(-1.32%) |
Aug 20, 2014 | 146.03 | 148.75 | 138.28 | 142.12 | 742 | -3.91(-2.68%) |
Aug 19, 2014 | 150.79 | 151.64 | 145.35 | 146.03 | 5,323 | -1.70(-1.15%) |
Aug 18, 2014 | 144.50 | 150.45 | 139.40 | 147.73 | 4,785 | +3.23(+2.24%) |
Aug 15, 2014 | 152.32 | 152.83 | 144.50 | 144.50 | 3,433 | +1.15(+0.80%) |
Aug 14, 2014 | 150.45 | 157.59 | 139.40 | 143.35 | 2,290 | -7.06(-4.70%) |
Aug 13, 2014 | 146.37 | 175.95 | 136.00 | 150.42 | 10,622 | +4.05(+2.76%) |
Aug 12, 2014 | 132.77 | 148.75 | 127.50 | 146.37 | 7,497 | +14.11(+10.67%) |
Aug 11, 2014 | 129.71 | 144.33 | 123.25 | 132.26 | 5,863 | +10.88(+8.96%) |
Aug 08, 2014 | 120.70 | 124.95 | 120.70 | 121.38 | 149 | -2.38(-1.92%) |
Aug 07, 2014 | 119.00 | 127.12 | 118.83 | 123.76 | 5,855 | +6.46(+5.51%) |
Aug 06, 2014 | 124.95 | 124.95 | 115.43 | 117.30 | 783 | +2.55(+2.22%) |
Aug 05, 2014 | 127.50 | 127.50 | 114.75 | 114.75 | 1,247 | -9.27(-7.47%) |
Aug 04, 2014 | 107.95 | 124.02 | 104.04 | 124.02 | 6,082 | +13.34(+12.06%) |
Aug 01, 2014 | 113.56 | 125.80 | 110.50 | 110.67 | 847 | -3.23(-2.84%) |
Jul 31, 2014 | 116.96 | 116.96 | 113.39 | 113.90 | 364 | -3.91(-3.32%) |
Jul 30, 2014 | 117.81 | 121.12 | 111.69 | 117.81 | 14,571 | +2.04(+1.76%) |
Jul 29, 2014 | 130.05 | 130.05 | 110.50 | 115.77 | 197 | -0.68(-0.58%) |
Jul 28, 2014 | 108.80 | 117.30 | 105.40 | 116.45 | 12,566 | +12.07(+11.56%) |
Jul 25, 2014 | 107.95 | 107.95 | 104.38 | 104.38 | 123 | -1.36(-1.29%) |
Jul 24, 2014 | 110.33 | 110.33 | 105.74 | 105.74 | 293 | -3.06(-2.81%) |
Jul 23, 2014 | 107.95 | 108.80 | 105.91 | 108.80 | 135 | -0.17(-0.16%) |
Jul 22, 2014 | 107.95 | 110.50 | 107.27 | 108.97 | 472 | -1.53(-1.38%) |
Jul 21, 2014 | 106.25 | 110.50 | 103.53 | 110.50 | 142 | +7.14(+6.91%) |
Jul 18, 2014 | 115.43 | 115.43 | 102.34 | 103.36 | 253 | -4.59(-4.25%) |
Jul 17, 2014 | 103.02 | 112.20 | 103.02 | 107.95 | 1,062 | -1.12(-1.02%) |
Jul 16, 2014 | 106.42 | 109.07 | 104.97 | 109.07 | 425 | -1.43(-1.30%) |
Jul 15, 2014 | 112.20 | 112.62 | 107.95 | 110.50 | 280 | -3.40(-2.99%) |
Jul 14, 2014 | 107.10 | 113.90 | 107.10 | 113.90 | 20 | -1.51(-1.31%) |
Jul 11, 2014 | 116.55 | 116.55 | 115.41 | 115.41 | 32 | +2.28(+2.01%) |
Jul 10, 2014 | 112.71 | 117.13 | 112.71 | 113.14 | 58 | +3.83(+3.50%) |
Jul 09, 2014 | 110.50 | 110.50 | 103.02 | 109.31 | 641 | -0.68(-0.62%) |
Jul 08, 2014 | 109.48 | 110.67 | 109.48 | 109.99 | 1,192 | +2.89(+2.70%) |
Jul 07, 2014 | 109.34 | 112.37 | 107.10 | 107.10 | 1,107 | -2.72(-2.48%) |
Jul 03, 2014 | 107.61 | 109.82 | 109.82 | 109.82 | 494 | +5.27(+5.04%) |
Jul 02, 2014 | 105.74 | 109.65 | 98.77 | 104.55 | 555 | -3.91(-3.61%) |
Jul 01, 2014 | 109.14 | 110.33 | 104.04 | 108.46 | 11,715 | +4.76(+4.59%) |
Jun 30, 2014 | 99.45 | 105.74 | 98.94 | 103.70 | 10,311 | +4.59(+4.63%) |
Jun 27, 2014 | 100.64 | 101.15 | 99.11 | 99.11 | 3,570 | -1.36(-1.35%) |
Jun 26, 2014 | 101.49 | 101.49 | 99.45 | 100.47 | 1,174 | -1.02(-1.01%) |
Jun 25, 2014 | 100.30 | 101.70 | 98.60 | 101.49 | 307 | +2.89(+2.93%) |
Jun 24, 2014 | 101.15 | 101.49 | 97.75 | 98.60 | 1,066 | +0.34(+0.35%) |
Jun 23, 2014 | 101.49 | 101.49 | 96.05 | 98.26 | 2,927 | +4.42(+4.71%) |
Jun 20, 2014 | 111.69 | 112.62 | 93.84 | 93.84 | 8,287 | -16.15(-14.68%) |
Jun 19, 2014 | 113.05 | 114.58 | 107.10 | 109.99 | 1,756 | -2.72(-2.41%) |
Jun 18, 2014 | 114.58 | 114.75 | 107.27 | 112.71 | 1,051 | -1.53(-1.34%) |
Jun 17, 2014 | 114.75 | 114.75 | 112.20 | 114.24 | 1,681 | +1.19(+1.05%) |
Jun 16, 2014 | 110.33 | 114.58 | 109.65 | 113.05 | 2,162 | +0.85(+0.76%) |
Jun 13, 2014 | 111.18 | 112.88 | 108.12 | 112.20 | 1,568 | +2.81(+2.56%) |
Jun 12, 2014 | 110.50 | 114.75 | 107.95 | 109.39 | 2,657 | -3.66(-3.23%) |
Jun 11, 2014 | 110.50 | 114.75 | 110.50 | 113.05 | 761 | +0.30(+0.26%) |
Jun 10, 2014 | 105.40 | 118.66 | 110.50 | 112.75 | 1,743 | -0.30(-0.26%) |
Jun 06, 2014 | 113.05 | 113.05 | 113.05 | 113.05 | 100 | +0.00(+0.00%) |
Jun 05, 2014 | 108.29 | 113.05 | 108.29 | 113.05 | 288 | +0.00(+0.00%) |
Jun 04, 2014 | 113.05 | 113.05 | 108.12 | 113.05 | 355 | +0.00(+0.00%) |
Jun 03, 2014 | 113.90 | 115.60 | 112.54 | 113.05 | 579 | -1.36(-1.19%) |