Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 54.10 | 54.47 | 52.00 | 52.28 | 155,088 | -1.85(-3.42%) |
Nov 26, 2014 | 54.66 | 54.13 | 54.13 | 54.13 | 177,300 | -0.17(-0.31%) |
Nov 25, 2014 | 55.88 | 56.47 | 54.10 | 54.30 | 183,894 | -1.66(-2.97%) |
Nov 24, 2014 | 56.39 | 57.48 | 55.37 | 55.96 | 593,019 | +0.08(+0.14%) |
Nov 21, 2014 | 56.54 | 57.49 | 55.67 | 55.88 | 457,887 | -0.09(-0.16%) |
Nov 20, 2014 | 52.48 | 56.55 | 52.48 | 55.97 | 595,466 | +2.93(+5.52%) |
Nov 19, 2014 | 52.30 | 53.18 | 51.62 | 53.04 | 287,046 | +0.44(+0.84%) |
Nov 18, 2014 | 52.30 | 53.10 | 50.83 | 52.60 | 781,144 | +0.28(+0.54%) |
Nov 17, 2014 | 51.07 | 53.68 | 49.23 | 52.32 | 931,229 | +0.56(+1.08%) |
Nov 14, 2014 | 54.45 | 54.75 | 50.86 | 51.76 | 1,095,955 | -3.24(-5.89%) |
Nov 13, 2014 | 60.34 | 61.53 | 54.83 | 55.00 | 1,093,100 | -5.50(-9.09%) |
Nov 12, 2014 | 59.97 | 65.00 | 55.66 | 60.50 | 2,599,056 | -12.28(-16.87%) |
Nov 11, 2014 | 70.05 | 74.57 | 69.83 | 72.78 | 610,964 | +2.47(+3.51%) |
Nov 10, 2014 | 69.93 | 70.91 | 67.89 | 70.31 | 361,863 | +0.26(+0.37%) |
Nov 07, 2014 | 69.81 | 71.39 | 69.29 | 70.05 | 260,258 | -0.11(-0.16%) |
Nov 06, 2014 | 71.06 | 71.27 | 68.78 | 70.16 | 303,247 | -0.79(-1.11%) |
Nov 05, 2014 | 70.21 | 71.84 | 69.35 | 70.95 | 286,368 | +1.10(+1.57%) |
Nov 04, 2014 | 72.10 | 73.15 | 69.26 | 69.85 | 294,267 | -2.91(-4.00%) |
Nov 03, 2014 | 74.64 | 76.56 | 72.05 | 72.76 | 290,307 | -1.90(-2.54%) |
Oct 31, 2014 | 77.63 | 77.71 | 72.88 | 74.66 | 567,443 | -2.03(-2.65%) |
Oct 30, 2014 | 73.00 | 78.07 | 72.51 | 76.69 | 953,217 | +3.79(+5.20%) |
Oct 29, 2014 | 71.19 | 77.46 | 70.00 | 72.90 | 1,057,893 | +1.04(+1.45%) |
Oct 28, 2014 | 71.59 | 72.50 | 69.72 | 71.86 | 572,271 | +0.27(+0.38%) |
Oct 27, 2014 | 72.61 | 73.33 | 73.33 | 71.59 | 816,913 | -1.74(-2.37%) |
Oct 24, 2014 | 71.89 | 74.00 | 70.30 | 73.33 | 609,262 | +1.59(+2.22%) |
Oct 23, 2014 | 69.60 | 73.69 | 66.93 | 71.74 | 924,074 | +2.63(+3.81%) |
Oct 22, 2014 | 77.26 | 80.47 | 68.41 | 69.11 | 1,409,813 | -15.40(-18.22%) |
Oct 21, 2014 | 95.78 | 96.58 | 72.81 | 84.51 | 2,350,870 | -10.32(-10.88%) |
Oct 20, 2014 | 93.86 | 96.00 | 93.86 | 94.83 | 246,533 | +0.78(+0.83%) |
Oct 17, 2014 | 95.19 | 96.28 | 93.44 | 94.05 | 237,868 | +0.31(+0.33%) |
Oct 16, 2014 | 92.34 | 94.91 | 90.25 | 93.74 | 355,577 | -0.19(-0.20%) |
Oct 15, 2014 | 92.36 | 95.00 | 90.84 | 93.93 | 364,489 | +0.15(+0.16%) |
Oct 14, 2014 | 93.25 | 94.75 | 91.15 | 93.78 | 265,848 | +1.60(+1.74%) |
Oct 13, 2014 | 94.95 | 96.32 | 91.84 | 92.18 | 226,818 | -2.86(-3.01%) |
Oct 10, 2014 | 94.46 | 96.50 | 93.24 | 95.04 | 283,453 | +0.13(+0.14%) |
Oct 09, 2014 | 98.78 | 99.64 | 94.87 | 94.91 | 327,360 | -3.83(-3.88%) |
Oct 08, 2014 | 97.59 | 99.19 | 96.84 | 98.74 | 342,651 | +1.01(+1.03%) |
Oct 07, 2014 | 100.76 | 101.07 | 97.53 | 97.73 | 260,284 | -4.08(-4.01%) |
Oct 06, 2014 | 102.25 | 103.63 | 101.32 | 101.81 | 220,764 | -0.17(-0.17%) |
Oct 03, 2014 | 101.53 | 103.83 | 101.53 | 101.99 | 202,375 | +1.59(+1.58%) |
Oct 02, 2014 | 96.71 | 100.49 | 93.71 | 100.40 | 290,055 | +3.53(+3.64%) |
Oct 01, 2014 | 101.16 | 101.16 | 96.12 | 96.87 | 352,389 | -3.93(-3.90%) |
Sep 30, 2014 | 100.90 | 102.24 | 100.65 | 100.80 | 200,234 | -0.18(-0.18%) |
Sep 29, 2014 | 101.36 | 102.84 | 99.78 | 100.98 | 235,538 | -1.73(-1.68%) |
Sep 26, 2014 | 101.64 | 103.53 | 101.08 | 102.71 | 194,771 | +1.49(+1.47%) |
Sep 25, 2014 | 102.53 | 102.65 | 99.53 | 101.22 | 295,082 | -1.21(-1.18%) |
Sep 24, 2014 | 100.79 | 104.00 | 99.70 | 102.43 | 223,830 | +1.63(+1.62%) |
Sep 23, 2014 | 101.11 | 103.01 | 98.77 | 100.80 | 267,128 | -0.89(-0.88%) |
Sep 22, 2014 | 100.49 | 102.35 | 100.10 | 101.69 | 196,394 | +0.26(+0.26%) |
Sep 19, 2014 | 106.82 | 107.92 | 100.85 | 101.43 | 392,213 | -4.67(-4.40%) |
Sep 18, 2014 | 103.16 | 107.19 | 102.69 | 106.10 | 314,807 | +3.64(+3.55%) |
Sep 17, 2014 | 101.97 | 103.65 | 101.34 | 102.46 | 260,017 | +0.19(+0.19%) |
Sep 16, 2014 | 101.77 | 103.34 | 100.27 | 102.27 | 216,090 | +0.48(+0.47%) |
Sep 15, 2014 | 102.16 | 104.25 | 100.49 | 101.79 | 311,853 | -0.70(-0.68%) |
Sep 12, 2014 | 104.00 | 106.05 | 102.20 | 102.49 | 287,650 | -1.20(-1.16%) |
Sep 11, 2014 | 102.18 | 104.45 | 102.18 | 103.69 | 235,403 | +1.40(+1.37%) |
Sep 10, 2014 | 102.29 | 103.91 | 102.29 | 102.29 | 208,157 | +0.40(+0.39%) |
Sep 09, 2014 | 104.44 | 104.44 | 101.87 | 101.89 | 297,918 | -3.06(-2.92%) |
Sep 08, 2014 | 104.87 | 106.13 | 104.19 | 104.95 | 212,490 | +0.35(+0.33%) |
Sep 05, 2014 | 101.32 | 105.01 | 101.32 | 104.60 | 190,036 | +3.28(+3.24%) |
Sep 04, 2014 | 101.94 | 104.26 | 100.93 | 101.32 | 263,963 | -0.70(-0.69%) |
Sep 03, 2014 | 102.43 | 103.86 | 101.43 | 102.02 | 249,196 | +0.16(+0.16%) |