Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 63.00 | 65.90 | 57.95 | 65.60 | 246,852 | +2.60(+4.13%) |
Oct 30, 2014 | 64.90 | 65.90 | 61.00 | 63.00 | 168,693 | -3.40(-5.12%) |
Oct 29, 2014 | 63.50 | 68.10 | 63.10 | 66.40 | 206,719 | +3.20(+5.06%) |
Oct 28, 2014 | 59.60 | 63.70 | 59.50 | 63.20 | 169,192 | +3.60(+6.04%) |
Oct 27, 2014 | 60.60 | 63.10 | 63.10 | 59.60 | 238,538 | -3.50(-5.55%) |
Oct 24, 2014 | 62.10 | 63.30 | 60.20 | 63.10 | 145,623 | +0.40(+0.64%) |
Oct 23, 2014 | 60.20 | 64.60 | 59.10 | 62.70 | 182,091 | +3.00(+5.03%) |
Oct 22, 2014 | 63.30 | 65.20 | 59.50 | 59.70 | 321,577 | -3.20(-5.09%) |
Oct 21, 2014 | 59.50 | 64.90 | 59.00 | 62.90 | 240,063 | +3.40(+5.71%) |
Oct 20, 2014 | 58.70 | 60.40 | 56.70 | 59.50 | 234,236 | +0.00(+0.00%) |
Oct 17, 2014 | 63.50 | 69.80 | 58.80 | 59.50 | 325,875 | -0.70(-1.16%) |
Oct 16, 2014 | 52.40 | 63.80 | 51.50 | 60.20 | 369,485 | +5.40(+9.85%) |
Oct 15, 2014 | 51.10 | 55.00 | 47.70 | 54.80 | 411,763 | +3.00(+5.79%) |
Oct 14, 2014 | 59.00 | 60.00 | 51.30 | 51.80 | 368,763 | -4.30(-7.66%) |
Oct 13, 2014 | 65.70 | 68.50 | 56.00 | 56.10 | 399,980 | -10.80(-16.14%) |
Oct 10, 2014 | 70.30 | 71.70 | 66.40 | 66.90 | 256,306 | -4.00(-5.64%) |
Oct 09, 2014 | 76.10 | 76.10 | 70.20 | 70.90 | 153,943 | -6.40(-8.28%) |
Oct 08, 2014 | 74.40 | 77.50 | 72.30 | 77.30 | 280,617 | +2.00(+2.66%) |
Oct 07, 2014 | 74.30 | 77.80 | 73.60 | 75.30 | 187,056 | -0.40(-0.53%) |
Oct 06, 2014 | 81.10 | 82.20 | 75.30 | 75.70 | 244,712 | -5.30(-6.54%) |
Oct 03, 2014 | 84.30 | 84.70 | 81.00 | 81.00 | 80,417 | -3.40(-4.03%) |
Oct 02, 2014 | 84.90 | 84.90 | 77.70 | 84.40 | 281,904 | -1.40(-1.63%) |
Oct 01, 2014 | 88.60 | 89.90 | 85.00 | 85.80 | 168,010 | -2.30(-2.61%) |
Sep 30, 2014 | 93.80 | 93.90 | 87.50 | 88.10 | 283,526 | -5.80(-6.18%) |
Sep 29, 2014 | 91.40 | 94.70 | 90.00 | 93.90 | 192,295 | +3.20(+3.53%) |
Sep 26, 2014 | 88.30 | 90.70 | 86.90 | 90.70 | 170,697 | +2.80(+3.19%) |
Sep 25, 2014 | 91.80 | 92.40 | 87.80 | 87.90 | 172,403 | -4.60(-4.97%) |
Sep 24, 2014 | 92.30 | 94.20 | 89.60 | 92.50 | 134,900 | +0.30(+0.33%) |
Sep 23, 2014 | 90.00 | 94.20 | 89.70 | 92.20 | 115,317 | +1.90(+2.10%) |
Sep 22, 2014 | 91.10 | 91.40 | 89.70 | 90.30 | 119,644 | -1.90(-2.06%) |
Sep 19, 2014 | 93.60 | 94.00 | 91.30 | 92.20 | 153,030 | -0.40(-0.43%) |
Sep 18, 2014 | 96.00 | 96.10 | 92.30 | 92.60 | 149,281 | -2.40(-2.53%) |
Sep 17, 2014 | 93.60 | 95.70 | 93.30 | 95.00 | 148,028 | +1.20(+1.28%) |
Sep 16, 2014 | 92.30 | 95.40 | 92.00 | 93.80 | 130,909 | +0.90(+0.97%) |
Sep 15, 2014 | 93.20 | 93.20 | 90.70 | 92.90 | 129,776 | -0.70(-0.75%) |
Sep 12, 2014 | 95.10 | 95.40 | 91.90 | 93.60 | 165,109 | -0.50(-0.53%) |
Sep 11, 2014 | 92.30 | 96.00 | 90.60 | 94.10 | 250,631 | +2.00(+2.17%) |
Sep 10, 2014 | 93.80 | 95.30 | 92.00 | 92.10 | 1,001,222 | +0.70(+0.77%) |
Sep 09, 2014 | 93.00 | 96.20 | 90.20 | 91.40 | 202,085 | -1.60(-1.72%) |
Sep 08, 2014 | 96.00 | 96.20 | 91.10 | 93.00 | 186,028 | -7.60(-7.55%) |
Sep 05, 2014 | 100.60 | 103.70 | 99.90 | 100.60 | 112,562 | -0.30(-0.30%) |
Sep 04, 2014 | 108.60 | 108.60 | 99.80 | 100.90 | 129,742 | -7.10(-6.57%) |
Sep 03, 2014 | 107.20 | 109.50 | 104.50 | 108.00 | 130,099 | +4.10(+3.95%) |
Sep 02, 2014 | 110.30 | 110.30 | 102.40 | 103.90 | 141,419 | -3.40(-3.17%) |
Aug 29, 2014 | 104.60 | 107.30 | 107.30 | 107.30 | 78,700 | +3.40(+3.27%) |
Aug 28, 2014 | 103.10 | 104.00 | 101.50 | 103.90 | 38,180 | +0.70(+0.68%) |
Aug 27, 2014 | 103.50 | 105.35 | 101.30 | 103.20 | 50,267 | +0.10(+0.10%) |
Aug 26, 2014 | 102.90 | 104.25 | 102.90 | 103.10 | 79,007 | +0.90(+0.88%) |
Aug 25, 2014 | 98.00 | 103.30 | 97.80 | 102.20 | 98,709 | +4.60(+4.71%) |
Aug 22, 2014 | 96.10 | 98.00 | 93.90 | 97.60 | 73,301 | +0.70(+0.72%) |
Aug 21, 2014 | 95.00 | 97.80 | 92.10 | 96.90 | 76,620 | +1.80(+1.89%) |
Aug 20, 2014 | 93.30 | 95.70 | 92.60 | 95.10 | 66,229 | +1.70(+1.82%) |
Aug 19, 2014 | 93.30 | 94.90 | 93.00 | 93.40 | 42,397 | +0.30(+0.32%) |
Aug 18, 2014 | 96.80 | 96.80 | 90.50 | 93.10 | 83,226 | -2.80(-2.92%) |
Aug 15, 2014 | 93.90 | 96.30 | 92.80 | 95.90 | 62,515 | +3.20(+3.45%) |
Aug 14, 2014 | 99.00 | 99.00 | 92.00 | 92.70 | 134,828 | -6.40(-6.46%) |
Aug 13, 2014 | 97.00 | 100.80 | 97.00 | 99.10 | 85,531 | +2.80(+2.91%) |
Aug 12, 2014 | 99.80 | 100.40 | 96.00 | 96.30 | 79,724 | -3.40(-3.41%) |
Aug 11, 2014 | 103.40 | 106.10 | 99.45 | 99.70 | 122,594 | -2.90(-2.83%) |
Aug 08, 2014 | 91.80 | 100.70 | 91.30 | 102.60 | 126,650 | +11.40(+12.50%) |
Aug 07, 2014 | 90.50 | 94.50 | 84.60 | 91.20 | 256,961 | -3.30(-3.49%) |
Aug 06, 2014 | 92.70 | 96.80 | 91.90 | 94.50 | 99,958 | +1.20(+1.29%) |
Aug 05, 2014 | 101.00 | 101.20 | 93.00 | 93.30 | 148,896 | -8.10(-7.99%) |
Aug 04, 2014 | 96.50 | 102.10 | 96.50 | 101.40 | 81,543 | +5.10(+5.30%) |