Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 55.23 | 56.73 | 53.83 | 56.07 | 186,183 | +1.03(+1.87%) |
Sep 29, 2014 | 54.67 | 57.94 | 54.11 | 55.04 | 297,130 | +0.37(+0.68%) |
Sep 26, 2014 | 56.07 | 57.35 | 53.92 | 54.67 | 252,579 | -1.12(-2.01%) |
Sep 25, 2014 | 60.47 | 60.47 | 54.76 | 55.79 | 245,971 | -4.77(-7.87%) |
Sep 24, 2014 | 65.04 | 65.42 | 60.37 | 60.56 | 222,864 | -4.58(-7.03%) |
Sep 23, 2014 | 64.48 | 67.29 | 62.71 | 65.14 | 124,652 | +0.56(+0.87%) |
Sep 22, 2014 | 69.25 | 69.44 | 64.58 | 64.58 | 113,934 | -4.86(-7.00%) |
Sep 19, 2014 | 72.71 | 74.20 | 68.88 | 69.44 | 185,021 | -3.08(-4.25%) |
Sep 18, 2014 | 74.76 | 75.70 | 71.77 | 72.52 | 104,168 | -2.15(-2.88%) |
Sep 17, 2014 | 75.89 | 76.54 | 74.39 | 74.67 | 82,711 | -1.40(-1.84%) |
Sep 16, 2014 | 76.45 | 77.85 | 75.70 | 76.07 | 84,743 | +0.19(+0.25%) |
Sep 15, 2014 | 78.11 | 78.30 | 75.28 | 75.89 | 65,058 | -2.41(-3.08%) |
Sep 12, 2014 | 83.49 | 83.53 | 77.56 | 78.30 | 96,657 | -5.20(-6.22%) |
Sep 11, 2014 | 83.58 | 84.70 | 81.73 | 83.49 | 31,911 | -0.93(-1.10%) |
Sep 10, 2014 | 83.58 | 84.70 | 82.38 | 84.42 | 60,942 | +1.11(+1.34%) |
Sep 09, 2014 | 86.46 | 87.02 | 82.94 | 83.31 | 53,282 | -3.25(-3.75%) |
Sep 08, 2014 | 84.23 | 87.57 | 84.23 | 86.55 | 44,055 | +2.04(+2.41%) |
Sep 05, 2014 | 84.14 | 85.16 | 82.56 | 84.51 | 92,701 | +0.09(+0.11%) |
Sep 04, 2014 | 81.82 | 84.98 | 81.82 | 84.42 | 83,165 | +2.69(+3.29%) |
Sep 03, 2014 | 86.18 | 87.30 | 80.89 | 81.73 | 105,798 | -4.45(-5.17%) |
Sep 02, 2014 | 87.76 | 87.76 | 86.09 | 86.18 | 52,133 | -1.58(-1.80%) |
Aug 29, 2014 | 88.13 | 87.76 | 87.76 | 87.76 | 40,390 | -0.19(-0.21%) |
Aug 28, 2014 | 87.02 | 88.77 | 86.09 | 87.95 | 44,807 | +0.83(+0.96%) |
Aug 27, 2014 | 87.02 | 87.85 | 86.74 | 87.11 | 48,380 | +0.00(+0.00%) |
Aug 26, 2014 | 86.83 | 87.67 | 85.44 | 87.11 | 54,241 | +0.74(+0.86%) |
Aug 25, 2014 | 87.76 | 88.69 | 86.18 | 86.37 | 64,949 | -1.11(-1.27%) |
Aug 22, 2014 | 88.13 | 88.97 | 87.25 | 87.48 | 67,314 | -0.74(-0.84%) |
Aug 21, 2014 | 86.55 | 88.97 | 86.18 | 88.22 | 116,824 | +3.15(+3.71%) |
Aug 20, 2014 | 84.61 | 85.81 | 83.72 | 85.07 | 94,307 | +0.19(+0.22%) |
Aug 19, 2014 | 85.07 | 86.18 | 84.14 | 84.88 | 48,115 | -0.65(-0.76%) |
Aug 18, 2014 | 82.66 | 85.53 | 82.66 | 85.53 | 78,910 | +3.53(+4.30%) |
Aug 15, 2014 | 82.10 | 83.91 | 79.92 | 82.01 | 96,354 | +0.74(+0.91%) |
Aug 14, 2014 | 77.74 | 84.05 | 77.18 | 81.27 | 117,845 | +3.15(+4.04%) |
Aug 13, 2014 | 76.72 | 78.25 | 76.44 | 78.11 | 55,152 | +1.67(+2.18%) |
Aug 12, 2014 | 76.07 | 76.72 | 74.96 | 76.44 | 61,217 | +0.65(+0.86%) |
Aug 11, 2014 | 73.47 | 76.26 | 73.47 | 75.79 | 47,704 | +2.78(+3.81%) |
Aug 08, 2014 | 71.99 | 73.10 | 71.90 | 73.01 | 31,607 | +0.93(+1.29%) |
Aug 07, 2014 | 72.73 | 74.40 | 71.43 | 72.08 | 51,899 | -0.09(-0.13%) |
Aug 06, 2014 | 68.93 | 72.73 | 68.74 | 72.17 | 127,059 | +3.06(+4.43%) |
Aug 05, 2014 | 70.50 | 71.43 | 68.65 | 69.11 | 51,786 | -1.95(-2.74%) |
Aug 04, 2014 | 71.71 | 72.08 | 69.21 | 71.06 | 88,603 | -0.65(-0.91%) |
Aug 01, 2014 | 73.66 | 74.40 | 70.50 | 71.71 | 75,281 | -2.23(-3.01%) |
Jul 31, 2014 | 75.24 | 76.07 | 73.29 | 73.94 | 91,777 | -2.13(-2.80%) |
Jul 30, 2014 | 75.42 | 76.16 | 74.59 | 76.07 | 167,554 | +1.48(+1.99%) |
Jul 29, 2014 | 75.42 | 75.98 | 73.29 | 74.59 | 86,792 | -0.93(-1.23%) |
Jul 28, 2014 | 75.14 | 77.93 | 74.86 | 75.51 | 101,801 | +0.19(+0.25%) |
Jul 25, 2014 | 77.46 | 78.20 | 75.05 | 75.33 | 81,022 | -2.88(-3.68%) |
Jul 24, 2014 | 77.09 | 79.13 | 76.53 | 78.20 | 77,778 | +0.93(+1.20%) |
Jul 23, 2014 | 80.25 | 80.25 | 77.28 | 77.28 | 56,013 | -3.15(-3.92%) |
Jul 22, 2014 | 80.06 | 81.22 | 79.60 | 80.43 | 61,938 | +0.93(+1.17%) |
Jul 21, 2014 | 79.13 | 79.87 | 78.20 | 79.50 | 39,213 | -0.19(-0.23%) |
Jul 18, 2014 | 78.85 | 80.25 | 78.58 | 79.69 | 38,354 | +0.65(+0.82%) |
Jul 17, 2014 | 79.04 | 80.52 | 78.48 | 79.04 | 51,556 | -0.83(-1.05%) |
Jul 16, 2014 | 79.04 | 80.61 | 78.67 | 79.87 | 81,092 | +0.09(+0.12%) |
Jul 15, 2014 | 82.19 | 82.75 | 79.41 | 79.78 | 63,894 | -2.50(-3.04%) |
Jul 14, 2014 | 83.03 | 83.68 | 81.27 | 82.29 | 58,122 | -0.19(-0.23%) |
Jul 11, 2014 | 83.21 | 84.05 | 81.17 | 82.47 | 59,999 | -0.65(-0.78%) |
Jul 10, 2014 | 83.49 | 84.42 | 81.62 | 83.12 | 92,926 | -1.39(-1.65%) |
Jul 09, 2014 | 85.16 | 85.72 | 84.28 | 84.51 | 53,986 | -0.19(-0.22%) |
Jul 08, 2014 | 87.67 | 87.76 | 83.58 | 84.70 | 126,749 | -3.15(-3.59%) |
Jul 07, 2014 | 91.56 | 92.31 | 87.11 | 87.85 | 114,261 | -4.17(-4.54%) |
Jul 03, 2014 | 92.58 | 92.03 | 92.03 | 92.03 | 32,004 | -0.46(-0.50%) |
Jul 02, 2014 | 94.16 | 95.18 | 92.03 | 92.49 | 93,720 | -1.95(-2.06%) |