Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 117.20 | 120.00 | 108.40 | 109.80 | 54,777 | -8.20(-6.95%) |
Sep 29, 2014 | 109.00 | 120.00 | 108.20 | 118.00 | 68,084 | +9.80(+9.06%) |
Sep 26, 2014 | 110.20 | 115.00 | 105.40 | 108.20 | 193,226 | -26.20(-19.49%) |
Sep 25, 2014 | 138.60 | 141.00 | 132.00 | 134.40 | 24,648 | -4.60(-3.31%) |
Sep 24, 2014 | 132.20 | 142.10 | 132.20 | 139.00 | 24,801 | +7.00(+5.30%) |
Sep 23, 2014 | 132.00 | 133.60 | 130.40 | 132.00 | 24,584 | -1.60(-1.20%) |
Sep 22, 2014 | 141.20 | 141.20 | 131.20 | 133.60 | 35,360 | -8.00(-5.65%) |
Sep 19, 2014 | 147.40 | 148.20 | 141.20 | 141.60 | 29,903 | -4.50(-3.08%) |
Sep 18, 2014 | 146.40 | 151.40 | 145.40 | 146.10 | 15,604 | +0.30(+0.21%) |
Sep 17, 2014 | 145.00 | 149.80 | 143.60 | 145.80 | 21,556 | +0.80(+0.55%) |
Sep 16, 2014 | 145.20 | 148.20 | 141.20 | 145.00 | 23,443 | -1.60(-1.09%) |
Sep 15, 2014 | 158.60 | 159.40 | 145.58 | 146.60 | 56,206 | -12.00(-7.57%) |
Sep 12, 2014 | 160.00 | 161.80 | 157.00 | 158.60 | 32,871 | -1.60(-1.00%) |
Sep 11, 2014 | 158.60 | 164.80 | 156.80 | 160.20 | 28,370 | +2.40(+1.52%) |
Sep 10, 2014 | 156.60 | 158.40 | 153.20 | 157.80 | 25,384 | +1.00(+0.64%) |
Sep 09, 2014 | 160.80 | 165.00 | 155.40 | 156.80 | 38,976 | -5.00(-3.09%) |
Sep 08, 2014 | 147.80 | 162.20 | 147.80 | 161.80 | 48,460 | +12.60(+8.45%) |
Sep 05, 2014 | 150.00 | 151.20 | 147.20 | 149.20 | 26,874 | -0.80(-0.53%) |
Sep 04, 2014 | 150.20 | 152.40 | 149.20 | 150.00 | 27,867 | +0.80(+0.54%) |
Sep 03, 2014 | 150.00 | 152.80 | 147.60 | 149.20 | 34,992 | -0.20(-0.13%) |
Sep 02, 2014 | 144.00 | 150.80 | 142.80 | 149.40 | 32,128 | +6.40(+4.48%) |
Aug 29, 2014 | 143.00 | 143.00 | 143.00 | 143.00 | 20,755 | +0.60(+0.42%) |
Aug 28, 2014 | 144.60 | 149.80 | 139.20 | 142.40 | 38,661 | -2.60(-1.79%) |
Aug 27, 2014 | 139.20 | 149.00 | 137.40 | 145.00 | 53,369 | +5.20(+3.72%) |
Aug 26, 2014 | 134.00 | 140.20 | 132.80 | 139.80 | 36,175 | +5.80(+4.33%) |
Aug 25, 2014 | 133.00 | 138.00 | 131.11 | 134.00 | 32,191 | +1.80(+1.36%) |
Aug 22, 2014 | 127.80 | 133.00 | 127.40 | 132.20 | 29,283 | +4.80(+3.77%) |
Aug 21, 2014 | 129.20 | 131.40 | 126.80 | 127.40 | 31,443 | -1.00(-0.78%) |
Aug 20, 2014 | 134.00 | 136.00 | 128.20 | 128.40 | 31,714 | -7.20(-5.31%) |
Aug 19, 2014 | 135.60 | 136.40 | 130.20 | 135.60 | 22,114 | -0.40(-0.29%) |
Aug 18, 2014 | 131.20 | 138.60 | 129.80 | 136.00 | 34,727 | +6.40(+4.94%) |
Aug 15, 2014 | 131.40 | 133.00 | 125.00 | 129.60 | 22,432 | -0.80(-0.61%) |
Aug 14, 2014 | 129.20 | 134.80 | 128.80 | 130.40 | 25,220 | +1.60(+1.24%) |
Aug 13, 2014 | 124.40 | 130.40 | 121.20 | 128.80 | 40,536 | +6.00(+4.89%) |
Aug 12, 2014 | 128.00 | 130.00 | 121.60 | 122.80 | 68,013 | -6.20(-4.81%) |
Aug 11, 2014 | 129.80 | 132.80 | 128.00 | 129.00 | 31,755 | -0.40(-0.31%) |
Aug 08, 2014 | 126.00 | 128.40 | 124.60 | 129.40 | 21,322 | +3.00(+2.37%) |
Aug 07, 2014 | 128.00 | 128.00 | 122.80 | 126.40 | 52,871 | -1.80(-1.40%) |
Aug 06, 2014 | 129.00 | 133.00 | 126.60 | 128.20 | 44,521 | -2.40(-1.84%) |
Aug 05, 2014 | 132.80 | 134.80 | 128.50 | 130.60 | 41,684 | -3.60(-2.68%) |
Aug 04, 2014 | 137.80 | 140.60 | 132.20 | 134.20 | 45,099 | -3.60(-2.61%) |
Aug 01, 2014 | 139.20 | 143.00 | 135.00 | 137.80 | 47,501 | -1.40(-1.01%) |
Jul 31, 2014 | 128.80 | 142.20 | 128.80 | 139.20 | 117,710 | +8.80(+6.75%) |
Jul 30, 2014 | 130.20 | 133.80 | 126.20 | 130.40 | 61,303 | +2.00(+1.56%) |
Jul 29, 2014 | 124.40 | 135.20 | 123.20 | 128.40 | 130,033 | +0.60(+0.47%) |
Jul 28, 2014 | 137.40 | 146.60 | 122.20 | 127.80 | 785,988 | -88.80(-41.00%) |
Jul 25, 2014 | 219.60 | 227.60 | 210.40 | 216.60 | 199,865 | +12.20(+5.97%) |
Jul 24, 2014 | 216.00 | 217.20 | 202.00 | 204.40 | 87,078 | -8.20(-3.86%) |
Jul 23, 2014 | 202.00 | 220.00 | 199.20 | 212.60 | 94,067 | +13.40(+6.73%) |
Jul 22, 2014 | 203.60 | 205.60 | 198.40 | 199.20 | 31,766 | -2.40(-1.19%) |
Jul 21, 2014 | 201.20 | 208.40 | 197.80 | 201.60 | 63,867 | +0.80(+0.40%) |
Jul 18, 2014 | 183.60 | 204.77 | 183.60 | 200.80 | 65,339 | +21.00(+11.68%) |
Jul 17, 2014 | 191.40 | 192.00 | 179.60 | 179.80 | 63,929 | -13.40(-6.94%) |
Jul 16, 2014 | 204.80 | 204.80 | 192.40 | 193.20 | 31,455 | -8.20(-4.07%) |
Jul 15, 2014 | 210.00 | 210.30 | 198.20 | 201.40 | 47,978 | -9.20(-4.37%) |
Jul 14, 2014 | 215.40 | 216.39 | 207.60 | 210.60 | 24,975 | -0.20(-0.09%) |
Jul 11, 2014 | 205.00 | 216.80 | 202.20 | 210.80 | 31,105 | +5.60(+2.73%) |
Jul 10, 2014 | 205.00 | 208.20 | 194.60 | 205.20 | 29,116 | -8.40(-3.93%) |
Jul 09, 2014 | 210.80 | 217.80 | 203.80 | 213.60 | 33,072 | +2.60(+1.23%) |
Jul 08, 2014 | 229.60 | 230.60 | 207.80 | 211.00 | 54,058 | -12.20(-5.47%) |
Jul 07, 2014 | 232.00 | 233.00 | 218.43 | 223.20 | 85,759 | -6.80(-2.96%) |
Jul 03, 2014 | 225.60 | 230.00 | 230.00 | 230.00 | 27,345 | +6.60(+2.95%) |
Jul 02, 2014 | 218.00 | 226.38 | 217.60 | 223.40 | 53,472 | +6.20(+2.85%) |