Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 89.55 | 92.70 | 89.55 | 88.05 | 11,531 | -2.40(-2.65%) |
Nov 26, 2014 | 87.00 | 90.45 | 90.45 | 90.45 | 14,406 | +3.60(+4.15%) |
Nov 25, 2014 | 83.70 | 88.05 | 83.55 | 86.85 | 14,270 | +2.85(+3.39%) |
Nov 24, 2014 | 80.55 | 85.05 | 80.40 | 84.00 | 11,474 | +3.45(+4.28%) |
Nov 21, 2014 | 82.50 | 83.40 | 79.65 | 80.55 | 8,700 | -0.90(-1.10%) |
Nov 20, 2014 | 81.30 | 82.35 | 78.60 | 81.45 | 6,720 | -0.30(-0.37%) |
Nov 19, 2014 | 84.60 | 85.20 | 81.60 | 81.75 | 8,768 | -3.60(-4.22%) |
Nov 18, 2014 | 80.25 | 85.65 | 80.25 | 85.35 | 14,956 | +5.10(+6.36%) |
Nov 17, 2014 | 81.90 | 83.10 | 78.00 | 80.25 | 47,065 | +1.65(+2.10%) |
Nov 14, 2014 | 77.40 | 79.50 | 76.50 | 78.60 | 14,997 | +1.05(+1.35%) |
Nov 13, 2014 | 77.85 | 81.00 | 75.90 | 77.55 | 14,786 | -0.60(-0.77%) |
Nov 12, 2014 | 76.50 | 78.75 | 75.45 | 78.15 | 9,667 | +0.30(+0.39%) |
Nov 11, 2014 | 77.25 | 78.75 | 76.20 | 77.85 | 10,924 | +0.75(+0.97%) |
Nov 10, 2014 | 76.35 | 77.85 | 74.40 | 77.10 | 18,418 | +1.20(+1.58%) |
Nov 07, 2014 | 81.60 | 82.35 | 74.55 | 75.90 | 35,179 | -0.60(-0.78%) |
Nov 06, 2014 | 72.15 | 79.05 | 72.15 | 76.50 | 26,339 | +4.35(+6.03%) |
Nov 05, 2014 | 73.05 | 74.25 | 69.90 | 72.15 | 37,603 | -3.15(-4.18%) |
Nov 04, 2014 | 76.05 | 78.60 | 74.25 | 75.30 | 10,971 | -2.70(-3.46%) |
Nov 03, 2014 | 85.05 | 85.35 | 76.50 | 78.00 | 24,588 | -7.50(-8.77%) |
Oct 31, 2014 | 91.35 | 91.35 | 84.00 | 85.50 | 23,123 | -4.80(-5.32%) |
Oct 30, 2014 | 91.35 | 92.70 | 88.50 | 90.30 | 12,598 | -1.20(-1.31%) |
Oct 29, 2014 | 90.15 | 92.85 | 89.40 | 91.50 | 35,756 | +1.05(+1.16%) |
Oct 28, 2014 | 92.70 | 94.50 | 87.15 | 90.45 | 55,248 | -4.95(-5.19%) |
Oct 27, 2014 | 88.05 | 97.20 | 90.30 | 95.40 | 46,636 | +5.10(+5.65%) |
Oct 24, 2014 | 81.90 | 91.17 | 81.00 | 90.30 | 89,832 | +8.40(+10.26%) |
Oct 23, 2014 | 72.90 | 82.05 | 72.60 | 81.90 | 75,578 | +9.75(+13.51%) |
Oct 22, 2014 | 71.70 | 72.30 | 71.25 | 72.15 | 9,502 | +0.60(+0.84%) |
Oct 21, 2014 | 73.80 | 73.80 | 70.65 | 71.55 | 6,885 | -1.65(-2.25%) |
Oct 20, 2014 | 72.75 | 73.95 | 71.85 | 73.20 | 14,877 | +0.45(+0.62%) |
Oct 17, 2014 | 73.95 | 74.10 | 71.10 | 72.75 | 12,885 | +0.45(+0.62%) |
Oct 16, 2014 | 71.70 | 72.75 | 70.50 | 72.30 | 17,971 | -1.80(-2.43%) |
Oct 15, 2014 | 73.65 | 74.70 | 70.65 | 74.10 | 13,786 | -1.05(-1.40%) |
Oct 14, 2014 | 76.80 | 78.45 | 74.85 | 75.15 | 12,322 | -0.75(-0.99%) |
Oct 13, 2014 | 74.70 | 76.95 | 72.60 | 75.90 | 16,228 | +0.75(+1.00%) |
Oct 10, 2014 | 74.25 | 76.80 | 74.25 | 75.15 | 13,619 | +0.00(+0.00%) |
Oct 09, 2014 | 75.75 | 76.05 | 74.55 | 75.15 | 15,981 | -1.35(-1.76%) |
Oct 08, 2014 | 72.75 | 76.95 | 72.15 | 76.50 | 20,456 | +4.05(+5.59%) |
Oct 07, 2014 | 75.00 | 75.60 | 72.45 | 72.45 | 19,758 | -2.70(-3.59%) |
Oct 06, 2014 | 75.45 | 77.10 | 74.55 | 75.15 | 19,235 | -0.30(-0.40%) |
Oct 03, 2014 | 76.80 | 78.90 | 75.15 | 75.45 | 14,081 | -1.80(-2.33%) |
Oct 02, 2014 | 76.20 | 77.85 | 73.20 | 77.25 | 27,301 | +1.50(+1.98%) |
Oct 01, 2014 | 81.00 | 81.60 | 75.22 | 75.75 | 30,221 | -5.55(-6.83%) |
Sep 30, 2014 | 77.55 | 86.40 | 72.00 | 81.30 | 128,295 | +1.35(+1.69%) |
Sep 29, 2014 | 87.00 | 89.85 | 78.30 | 79.95 | 242,541 | +6.08(+8.22%) |
Sep 26, 2014 | 76.80 | 80.85 | 70.95 | 73.88 | 76,281 | -3.08(-4.00%) |
Sep 25, 2014 | 69.60 | 80.70 | 68.85 | 76.95 | 38,036 | +6.15(+8.69%) |
Sep 24, 2014 | 71.25 | 72.75 | 68.70 | 70.80 | 39,280 | -0.75(-1.05%) |
Sep 23, 2014 | 74.40 | 75.76 | 71.10 | 71.55 | 27,854 | -3.60(-4.79%) |
Sep 22, 2014 | 73.80 | 75.30 | 73.65 | 75.15 | 12,523 | +0.45(+0.60%) |
Sep 19, 2014 | 77.40 | 80.58 | 73.50 | 74.70 | 20,406 | -3.15(-4.05%) |
Sep 18, 2014 | 74.40 | 78.28 | 73.35 | 77.85 | 14,766 | +3.60(+4.85%) |
Sep 17, 2014 | 76.20 | 77.40 | 73.35 | 74.25 | 14,510 | -1.95(-2.56%) |
Sep 16, 2014 | 79.20 | 80.55 | 75.60 | 76.20 | 15,125 | -3.75(-4.69%) |
Sep 15, 2014 | 86.25 | 86.25 | 77.85 | 79.95 | 21,476 | -9.00(-10.12%) |
Sep 12, 2014 | 91.50 | 92.10 | 88.20 | 88.95 | 8,050 | -3.15(-3.42%) |
Sep 11, 2014 | 92.85 | 93.60 | 91.50 | 92.10 | 5,277 | -0.90(-0.97%) |
Sep 10, 2014 | 89.85 | 94.05 | 89.40 | 93.00 | 9,124 | +2.85(+3.16%) |
Sep 09, 2014 | 90.00 | 91.50 | 88.50 | 90.15 | 9,163 | +0.15(+0.17%) |
Sep 08, 2014 | 92.70 | 93.00 | 88.80 | 90.00 | 7,450 | -2.70(-2.91%) |
Sep 05, 2014 | 91.80 | 93.00 | 91.35 | 92.70 | 3,914 | +0.15(+0.16%) |
Sep 04, 2014 | 96.00 | 96.00 | 92.28 | 92.55 | 4,517 | -3.00(-3.14%) |
Sep 03, 2014 | 95.25 | 98.10 | 94.80 | 95.55 | 8,660 | +1.50(+1.59%) |