Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 77.40 | 77.40 | 75.12 | 75.60 | 152 | +1.68(+2.27%) |
Nov 26, 2014 | 77.64 | 73.92 | 73.92 | 73.92 | 1,691 | +0.48(+0.65%) |
Nov 25, 2014 | 72.96 | 75.00 | 72.24 | 73.44 | 1,663 | +1.92(+2.68%) |
Nov 24, 2014 | 71.40 | 73.68 | 66.96 | 71.52 | 1,031 | +1.32(+1.88%) |
Nov 21, 2014 | 74.64 | 74.76 | 70.20 | 70.20 | 1,589 | -1.44(-2.01%) |
Nov 20, 2014 | 73.56 | 75.00 | 71.64 | 71.64 | 823 | -0.42(-0.58%) |
Nov 19, 2014 | 76.80 | 77.52 | 69.72 | 72.06 | 2,486 | -4.62(-6.03%) |
Nov 18, 2014 | 75.84 | 77.46 | 75.12 | 76.68 | 585 | +3.24(+4.41%) |
Nov 17, 2014 | 75.90 | 76.80 | 73.44 | 73.44 | 655 | -3.00(-3.92%) |
Nov 14, 2014 | 78.00 | 78.48 | 75.60 | 76.44 | 960 | -0.36(-0.47%) |
Nov 13, 2014 | 83.82 | 83.82 | 75.60 | 76.80 | 635 | +1.20(+1.59%) |
Nov 12, 2014 | 82.20 | 83.83 | 75.60 | 75.60 | 2,888 | -6.72(-8.16%) |
Nov 11, 2014 | 81.00 | 82.47 | 81.00 | 82.32 | 214 | +1.20(+1.48%) |
Nov 10, 2014 | 80.40 | 83.88 | 80.40 | 81.12 | 886 | +0.72(+0.90%) |
Nov 07, 2014 | 80.04 | 84.00 | 78.36 | 80.40 | 1,134 | +0.96(+1.21%) |
Nov 06, 2014 | 81.24 | 81.24 | 78.72 | 79.44 | 705 | +0.12(+0.15%) |
Nov 05, 2014 | 77.62 | 81.00 | 77.52 | 79.32 | 1,250 | +2.16(+2.80%) |
Nov 04, 2014 | 76.92 | 78.60 | 72.84 | 77.16 | 2,735 | -1.08(-1.38%) |
Nov 03, 2014 | 80.40 | 80.40 | 76.80 | 78.24 | 1,140 | -2.16(-2.69%) |
Oct 31, 2014 | 71.76 | 81.00 | 71.76 | 80.40 | 3,533 | +9.12(+12.79%) |
Oct 30, 2014 | 63.48 | 72.00 | 63.12 | 71.28 | 4,231 | +10.26(+16.81%) |
Oct 29, 2014 | 63.48 | 63.60 | 60.60 | 61.02 | 380 | +0.06(+0.10%) |
Oct 28, 2014 | 59.52 | 62.94 | 59.52 | 60.96 | 874 | +2.16(+3.67%) |
Oct 27, 2014 | 58.54 | 64.44 | 57.72 | 58.80 | 1,038 | +1.08(+1.87%) |
Oct 24, 2014 | 65.28 | 65.88 | 57.72 | 57.72 | 999 | +0.48(+0.84%) |
Oct 23, 2014 | 59.88 | 60.00 | 57.24 | 57.24 | 1,436 | -2.40(-4.02%) |
Oct 22, 2014 | 61.20 | 62.41 | 57.48 | 59.64 | 2,614 | -1.20(-1.97%) |
Oct 21, 2014 | 61.08 | 63.84 | 60.48 | 60.84 | 1,604 | +0.00(+0.00%) |
Oct 20, 2014 | 61.32 | 63.48 | 60.24 | 60.84 | 982 | +0.60(+1.00%) |
Oct 17, 2014 | 59.88 | 65.94 | 59.88 | 60.24 | 1,384 | +3.60(+6.36%) |
Oct 16, 2014 | 61.32 | 63.72 | 56.64 | 56.64 | 1,244 | -5.28(-8.53%) |
Oct 15, 2014 | 61.92 | 63.60 | 61.32 | 61.92 | 835 | +0.00(+0.00%) |
Oct 14, 2014 | 62.88 | 66.84 | 61.92 | 61.92 | 587 | -0.24(-0.39%) |
Oct 13, 2014 | 63.60 | 69.60 | 62.04 | 62.16 | 830 | -1.32(-2.08%) |
Oct 10, 2014 | 68.28 | 69.00 | 63.12 | 63.48 | 526 | -1.92(-2.94%) |
Oct 09, 2014 | 65.76 | 69.54 | 65.04 | 65.40 | 602 | +0.48(+0.74%) |
Oct 08, 2014 | 63.18 | 68.40 | 63.18 | 64.92 | 842 | +0.06(+0.09%) |
Oct 07, 2014 | 63.50 | 65.88 | 63.48 | 64.86 | 475 | -2.22(-3.31%) |
Oct 06, 2014 | 67.45 | 68.16 | 62.52 | 67.08 | 1,087 | -0.36(-0.53%) |
Oct 03, 2014 | 64.44 | 68.52 | 63.36 | 67.44 | 461 | +3.84(+6.04%) |
Oct 02, 2014 | 63.74 | 65.52 | 62.52 | 63.60 | 829 | +0.00(+0.00%) |
Oct 01, 2014 | 64.91 | 65.88 | 62.76 | 63.60 | 479 | -2.39(-3.63%) |
Sep 30, 2014 | 68.40 | 68.40 | 63.00 | 65.99 | 1,137 | -0.61(-0.91%) |
Sep 29, 2014 | 64.44 | 68.20 | 64.20 | 66.60 | 1,413 | +1.56(+2.40%) |
Sep 26, 2014 | 65.28 | 65.28 | 63.75 | 65.04 | 1,016 | +1.44(+2.26%) |
Sep 25, 2014 | 66.00 | 67.08 | 63.12 | 63.60 | 2,042 | -2.88(-4.33%) |
Sep 24, 2014 | 67.08 | 69.12 | 66.36 | 66.48 | 1,357 | +0.22(+0.33%) |
Sep 23, 2014 | 66.72 | 70.20 | 66.26 | 66.26 | 1,646 | -2.26(-3.30%) |
Sep 22, 2014 | 70.80 | 71.78 | 68.40 | 68.52 | 1,756 | -0.36(-0.52%) |
Sep 19, 2014 | 74.64 | 77.40 | 59.40 | 68.88 | 3,547 | -6.60(-8.74%) |
Sep 18, 2014 | 77.76 | 77.76 | 75.48 | 75.48 | 1,350 | -1.92(-2.48%) |
Sep 17, 2014 | 77.64 | 78.62 | 74.40 | 77.40 | 1,457 | +1.08(+1.42%) |
Sep 16, 2014 | 78.24 | 78.84 | 76.20 | 76.32 | 1,015 | -2.76(-3.49%) |
Sep 15, 2014 | 80.88 | 81.96 | 75.24 | 79.08 | 1,847 | +0.48(+0.61%) |
Sep 12, 2014 | 79.40 | 79.92 | 78.60 | 78.60 | 299 | -1.08(-1.36%) |
Sep 11, 2014 | 78.48 | 81.12 | 78.48 | 79.68 | 489 | +0.24(+0.30%) |
Sep 10, 2014 | 79.20 | 81.00 | 79.20 | 79.44 | 417 | +0.00(+0.00%) |
Sep 09, 2014 | 79.68 | 81.48 | 78.48 | 79.44 | 341 | +0.00(+0.00%) |
Sep 08, 2014 | 79.44 | 79.80 | 78.76 | 79.44 | 203 | +1.20(+1.53%) |
Sep 05, 2014 | 81.60 | 79.44 | 78.24 | 78.24 | 693 | -1.20(-1.51%) |
Sep 04, 2014 | 78.72 | 80.76 | 80.76 | 79.44 | 530 | -1.32(-1.64%) |
Sep 03, 2014 | 80.76 | 80.76 | 80.76 | 80.76 | 29 | -0.72(-0.88%) |