Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 100.00 | 100.20 | 96.20 | 96.80 | 2,000,571 | -2.20(-2.22%) |
Sep 29, 2014 | 102.40 | 103.60 | 98.00 | 99.00 | 2,175,103 | -5.40(-5.17%) |
Sep 26, 2014 | 102.20 | 104.60 | 101.40 | 104.40 | 1,375,634 | +2.40(+2.35%) |
Sep 25, 2014 | 103.20 | 104.60 | 101.20 | 102.00 | 1,380,698 | -0.80(-0.78%) |
Sep 24, 2014 | 106.40 | 108.37 | 102.80 | 102.80 | 1,662,509 | -3.40(-3.20%) |
Sep 23, 2014 | 102.20 | 107.80 | 101.20 | 106.20 | 2,495,323 | +4.00(+3.91%) |
Sep 22, 2014 | 106.60 | 106.60 | 102.00 | 102.20 | 2,716,068 | -4.80(-4.49%) |
Sep 19, 2014 | 109.20 | 109.40 | 101.60 | 107.00 | 4,520,101 | -1.20(-1.11%) |
Sep 18, 2014 | 115.00 | 117.40 | 106.00 | 108.20 | 8,068,853 | -24.60(-18.52%) |
Sep 17, 2014 | 129.20 | 133.80 | 129.00 | 132.80 | 1,551,799 | +4.60(+3.59%) |
Sep 16, 2014 | 127.80 | 129.60 | 125.00 | 128.20 | 1,475,358 | -0.20(-0.16%) |
Sep 15, 2014 | 130.40 | 130.60 | 126.00 | 128.40 | 1,123,078 | -2.60(-1.98%) |
Sep 12, 2014 | 131.00 | 132.40 | 130.02 | 131.00 | 852,439 | +0.00(+0.00%) |
Sep 11, 2014 | 127.40 | 131.40 | 127.40 | 131.00 | 1,412,865 | +1.80(+1.39%) |
Sep 10, 2014 | 126.40 | 129.70 | 124.60 | 129.20 | 1,928,784 | +3.20(+2.54%) |
Sep 09, 2014 | 128.80 | 128.80 | 125.30 | 126.00 | 1,332,769 | -3.20(-2.48%) |
Sep 08, 2014 | 130.20 | 131.80 | 128.40 | 129.20 | 939,800 | -0.60(-0.46%) |
Sep 05, 2014 | 123.00 | 129.80 | 122.64 | 129.80 | 1,482,095 | +6.80(+5.53%) |
Sep 04, 2014 | 125.40 | 126.00 | 122.00 | 123.00 | 1,209,578 | -1.40(-1.13%) |
Sep 03, 2014 | 127.60 | 127.60 | 124.00 | 124.40 | 796,874 | -3.00(-2.35%) |
Sep 02, 2014 | 124.20 | 127.60 | 123.60 | 127.40 | 816,090 | +3.00(+2.41%) |
Aug 29, 2014 | 126.20 | 124.40 | 124.40 | 124.40 | 708,895 | -2.00(-1.58%) |
Aug 28, 2014 | 126.20 | 126.80 | 125.00 | 126.40 | 770,683 | -0.40(-0.32%) |
Aug 27, 2014 | 128.00 | 128.80 | 126.20 | 126.80 | 597,004 | -1.80(-1.40%) |
Aug 26, 2014 | 129.20 | 129.30 | 127.60 | 128.60 | 486,100 | -0.80(-0.62%) |
Aug 25, 2014 | 128.00 | 129.80 | 127.80 | 129.40 | 369,506 | +1.40(+1.09%) |
Aug 22, 2014 | 127.80 | 129.00 | 126.20 | 128.00 | 605,784 | +0.00(+0.00%) |
Aug 21, 2014 | 129.20 | 129.60 | 127.60 | 128.00 | 623,551 | -0.60(-0.47%) |
Aug 20, 2014 | 128.20 | 129.20 | 128.00 | 128.60 | 662,664 | -0.60(-0.46%) |
Aug 19, 2014 | 126.80 | 130.40 | 126.20 | 129.20 | 814,584 | +3.20(+2.54%) |
Aug 18, 2014 | 127.20 | 127.60 | 125.00 | 126.00 | 773,859 | -0.60(-0.47%) |
Aug 15, 2014 | 125.00 | 126.40 | 124.20 | 126.60 | 699,555 | +2.20(+1.77%) |
Aug 14, 2014 | 125.40 | 126.20 | 124.40 | 124.40 | 493,970 | -0.60(-0.48%) |
Aug 13, 2014 | 124.00 | 125.80 | 123.60 | 125.00 | 713,604 | +0.80(+0.64%) |
Aug 12, 2014 | 124.40 | 125.40 | 122.00 | 124.20 | 912,871 | +0.60(+0.49%) |
Aug 11, 2014 | 122.60 | 125.00 | 122.00 | 123.60 | 902,387 | +2.00(+1.64%) |
Aug 08, 2014 | 120.80 | 122.00 | 117.40 | 121.60 | 1,011,934 | +1.80(+1.50%) |
Aug 07, 2014 | 121.80 | 123.40 | 118.80 | 119.80 | 1,813,622 | +0.20(+0.17%) |
Aug 06, 2014 | 123.00 | 126.60 | 119.00 | 119.60 | 3,478,094 | -11.40(-8.70%) |
Aug 05, 2014 | 132.40 | 133.60 | 128.40 | 131.00 | 1,058,784 | -1.60(-1.21%) |
Aug 04, 2014 | 134.80 | 135.40 | 132.00 | 132.60 | 1,005,294 | -2.60(-1.92%) |
Aug 01, 2014 | 134.20 | 135.80 | 131.00 | 135.20 | 1,273,867 | +1.40(+1.05%) |
Jul 31, 2014 | 135.20 | 135.40 | 131.40 | 133.80 | 1,406,187 | +0.20(+0.15%) |
Jul 30, 2014 | 131.80 | 134.20 | 131.20 | 133.60 | 1,276,323 | +2.40(+1.83%) |
Jul 29, 2014 | 134.40 | 134.40 | 126.60 | 131.20 | 2,187,457 | -2.60(-1.94%) |
Jul 28, 2014 | 142.00 | 142.40 | 132.60 | 133.80 | 4,246,327 | -7.20(-5.11%) |
Jul 25, 2014 | 147.00 | 147.40 | 140.20 | 141.00 | 1,528,037 | -6.60(-4.47%) |
Jul 24, 2014 | 145.80 | 148.60 | 145.20 | 147.60 | 1,081,879 | +1.80(+1.23%) |
Jul 23, 2014 | 145.20 | 146.60 | 144.80 | 145.80 | 1,359,035 | +0.20(+0.14%) |
Jul 22, 2014 | 142.20 | 146.40 | 141.40 | 145.60 | 2,022,010 | +3.80(+2.68%) |
Jul 21, 2014 | 141.20 | 142.80 | 140.80 | 141.80 | 908,201 | +0.20(+0.14%) |
Jul 18, 2014 | 139.40 | 142.20 | 138.40 | 141.60 | 973,614 | +2.00(+1.43%) |
Jul 17, 2014 | 141.20 | 142.60 | 139.40 | 139.60 | 1,379,944 | -2.20(-1.55%) |
Jul 16, 2014 | 142.60 | 143.80 | 141.60 | 141.80 | 1,453,701 | +0.20(+0.14%) |
Jul 15, 2014 | 144.20 | 145.00 | 141.00 | 141.60 | 1,064,512 | -2.20(-1.53%) |
Jul 14, 2014 | 146.40 | 147.00 | 143.80 | 143.80 | 876,212 | -2.20(-1.51%) |
Jul 11, 2014 | 148.20 | 148.80 | 145.20 | 146.00 | 576,117 | -1.60(-1.08%) |
Jul 10, 2014 | 143.60 | 148.40 | 143.40 | 147.60 | 734,198 | +1.20(+0.82%) |
Jul 09, 2014 | 146.80 | 148.60 | 145.80 | 146.40 | 838,727 | +1.00(+0.69%) |
Jul 08, 2014 | 150.00 | 150.20 | 144.00 | 145.40 | 1,468,751 | -4.20(-2.81%) |
Jul 07, 2014 | 152.00 | 155.00 | 149.00 | 149.60 | 1,687,393 | -1.80(-1.19%) |
Jul 03, 2014 | 147.40 | 151.40 | 151.40 | 151.40 | 2,290,605 | +8.00(+5.58%) |
Jul 02, 2014 | 143.00 | 144.60 | 143.00 | 143.40 | 772,196 | +1.20(+0.84%) |