Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 70.90 | 74.60 | 70.90 | 73.60 | 66,329 | +3.20(+4.55%) |
Nov 26, 2014 | 68.80 | 70.40 | 70.40 | 70.40 | 44,960 | +1.60(+2.33%) |
Nov 25, 2014 | 68.20 | 70.10 | 67.80 | 68.80 | 48,024 | +0.60(+0.88%) |
Nov 24, 2014 | 67.70 | 68.78 | 67.20 | 68.20 | 35,531 | +0.40(+0.59%) |
Nov 21, 2014 | 67.30 | 68.95 | 67.00 | 67.80 | 33,999 | +1.25(+1.88%) |
Nov 20, 2014 | 68.20 | 68.80 | 65.70 | 66.55 | 56,587 | -1.95(-2.85%) |
Nov 19, 2014 | 68.40 | 69.80 | 67.50 | 68.50 | 41,067 | -0.40(-0.58%) |
Nov 18, 2014 | 67.60 | 69.30 | 67.20 | 68.90 | 32,424 | +1.30(+1.92%) |
Nov 17, 2014 | 70.00 | 70.40 | 67.40 | 67.60 | 46,608 | -2.20(-3.15%) |
Nov 14, 2014 | 65.90 | 70.20 | 65.90 | 69.80 | 48,450 | +3.70(+5.60%) |
Nov 13, 2014 | 68.30 | 68.70 | 66.10 | 66.10 | 35,159 | -2.40(-3.50%) |
Nov 12, 2014 | 66.30 | 68.50 | 66.30 | 68.50 | 31,396 | +1.60(+2.39%) |
Nov 11, 2014 | 65.90 | 67.40 | 65.30 | 66.90 | 42,466 | +1.30(+1.98%) |
Nov 10, 2014 | 65.40 | 66.20 | 64.40 | 65.60 | 32,235 | +0.50(+0.77%) |
Nov 07, 2014 | 65.20 | 66.09 | 63.20 | 65.10 | 37,372 | -0.30(-0.46%) |
Nov 06, 2014 | 62.50 | 66.50 | 62.50 | 65.40 | 70,730 | +3.10(+4.98%) |
Nov 05, 2014 | 62.50 | 63.40 | 61.60 | 62.30 | 59,479 | +0.00(+0.00%) |
Nov 04, 2014 | 62.50 | 63.62 | 61.30 | 62.30 | 41,168 | -0.60(-0.95%) |
Nov 03, 2014 | 63.50 | 64.10 | 62.60 | 62.90 | 56,132 | -0.90(-1.41%) |
Oct 31, 2014 | 64.80 | 65.00 | 62.50 | 63.80 | 68,854 | -0.50(-0.78%) |
Oct 30, 2014 | 64.90 | 65.80 | 63.90 | 64.30 | 68,583 | -1.10(-1.68%) |
Oct 29, 2014 | 66.70 | 67.06 | 64.20 | 65.40 | 89,357 | -1.10(-1.65%) |
Oct 28, 2014 | 64.10 | 67.20 | 63.80 | 66.50 | 96,656 | +2.40(+3.74%) |
Oct 27, 2014 | 65.00 | 65.15 | 62.30 | 64.10 | 135,345 | -1.05(-1.61%) |
Oct 24, 2014 | 70.10 | 70.70 | 65.10 | 65.15 | 298,927 | -4.35(-6.26%) |
Oct 23, 2014 | 89.00 | 89.90 | 69.00 | 69.50 | 975,260 | -10.10(-12.69%) |
Oct 22, 2014 | 80.10 | 81.50 | 78.30 | 79.60 | 106,227 | +0.10(+0.13%) |
Oct 21, 2014 | 80.50 | 81.00 | 79.80 | 79.50 | 37,322 | -0.50(-0.62%) |
Oct 20, 2014 | 78.80 | 78.80 | 78.31 | 80.00 | 62,247 | +1.00(+1.27%) |
Oct 17, 2014 | 80.60 | 82.00 | 78.80 | 79.00 | 68,988 | -0.50(-0.63%) |
Oct 16, 2014 | 77.50 | 80.00 | 75.80 | 79.50 | 101,594 | +1.20(+1.53%) |
Oct 15, 2014 | 77.80 | 79.20 | 75.50 | 78.30 | 49,474 | +0.20(+0.26%) |
Oct 14, 2014 | 78.30 | 80.00 | 77.70 | 78.10 | 52,644 | +0.10(+0.13%) |
Oct 13, 2014 | 78.80 | 79.60 | 77.90 | 78.00 | 61,810 | -0.60(-0.76%) |
Oct 10, 2014 | 78.20 | 79.80 | 76.60 | 78.60 | 71,267 | -0.10(-0.13%) |
Oct 09, 2014 | 79.80 | 80.40 | 77.60 | 78.70 | 42,318 | -0.90(-1.13%) |
Oct 08, 2014 | 76.80 | 79.80 | 76.10 | 79.60 | 59,087 | +3.00(+3.92%) |
Oct 07, 2014 | 76.50 | 77.20 | 74.70 | 76.60 | 50,500 | +0.00(+0.00%) |
Oct 06, 2014 | 77.50 | 79.90 | 75.10 | 76.60 | 85,120 | +1.50(+2.00%) |
Oct 03, 2014 | 72.70 | 75.40 | 72.50 | 75.10 | 52,689 | +2.60(+3.59%) |
Oct 02, 2014 | 69.80 | 72.70 | 69.80 | 72.50 | 46,548 | +2.50(+3.57%) |
Oct 01, 2014 | 70.70 | 72.00 | 69.80 | 70.00 | 27,517 | -1.00(-1.41%) |
Sep 30, 2014 | 71.70 | 72.50 | 70.30 | 71.00 | 51,827 | +2.10(+3.05%) |
Sep 29, 2014 | 66.50 | 69.80 | 66.10 | 68.90 | 18,804 | +1.60(+2.38%) |
Sep 26, 2014 | 66.10 | 68.20 | 66.10 | 67.30 | 16,924 | +1.20(+1.82%) |
Sep 25, 2014 | 67.20 | 67.90 | 64.60 | 66.10 | 33,336 | -0.90(-1.34%) |
Sep 24, 2014 | 68.60 | 68.80 | 66.10 | 67.00 | 80,406 | -1.30(-1.90%) |
Sep 23, 2014 | 68.50 | 69.40 | 67.60 | 68.30 | 32,742 | -0.20(-0.29%) |
Sep 22, 2014 | 66.80 | 68.85 | 66.00 | 68.50 | 22,943 | +1.50(+2.24%) |
Sep 19, 2014 | 69.10 | 69.30 | 66.80 | 67.00 | 23,176 | -2.00(-2.90%) |
Sep 18, 2014 | 68.80 | 69.30 | 67.80 | 69.00 | 15,199 | +0.50(+0.73%) |
Sep 17, 2014 | 67.50 | 69.90 | 66.64 | 68.50 | 25,530 | +1.30(+1.93%) |
Sep 16, 2014 | 67.10 | 68.90 | 64.70 | 67.20 | 54,284 | -0.30(-0.44%) |
Sep 15, 2014 | 69.90 | 70.70 | 66.80 | 67.50 | 57,308 | -2.50(-3.57%) |
Sep 12, 2014 | 71.00 | 71.90 | 69.90 | 70.00 | 38,869 | -1.00(-1.41%) |
Sep 11, 2014 | 71.40 | 73.00 | 70.90 | 71.00 | 27,548 | -0.80(-1.11%) |
Sep 10, 2014 | 71.30 | 72.87 | 70.50 | 71.80 | 36,566 | +0.20(+0.28%) |
Sep 09, 2014 | 72.10 | 72.10 | 70.20 | 71.60 | 16,722 | -0.40(-0.56%) |
Sep 08, 2014 | 70.70 | 73.30 | 70.70 | 72.00 | 24,126 | +1.30(+1.84%) |
Sep 05, 2014 | 69.50 | 71.50 | 69.50 | 70.70 | 34,094 | +0.90(+1.29%) |
Sep 04, 2014 | 69.20 | 70.90 | 69.20 | 69.80 | 23,248 | +0.60(+0.87%) |
Sep 03, 2014 | 70.10 | 72.09 | 69.00 | 69.20 | 34,531 | -0.50(-0.72%) |