Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 81.33 | 81.68 | 77.09 | 77.43 | 152,795 | -2.77(-3.45%) |
Nov 26, 2014 | 80.50 | 80.20 | 80.20 | 80.20 | 233,300 | +0.00(+0.00%) |
Nov 25, 2014 | 80.16 | 82.64 | 79.35 | 80.20 | 341,969 | +1.05(+1.33%) |
Nov 24, 2014 | 79.04 | 80.08 | 78.42 | 79.15 | 253,376 | +0.20(+0.25%) |
Nov 21, 2014 | 79.90 | 80.00 | 78.00 | 78.95 | 220,632 | +0.03(+0.04%) |
Nov 20, 2014 | 78.56 | 79.95 | 77.54 | 78.92 | 333,119 | +0.36(+0.46%) |
Nov 19, 2014 | 81.55 | 82.00 | 77.81 | 78.56 | 396,770 | -1.94(-2.41%) |
Nov 18, 2014 | 77.25 | 81.69 | 76.98 | 80.50 | 630,408 | +3.94(+5.15%) |
Nov 17, 2014 | 75.64 | 76.61 | 75.02 | 76.56 | 221,887 | +0.93(+1.23%) |
Nov 14, 2014 | 75.79 | 76.35 | 74.59 | 75.63 | 175,511 | -0.21(-0.28%) |
Nov 13, 2014 | 75.19 | 77.20 | 74.75 | 75.84 | 209,443 | +0.52(+0.69%) |
Nov 12, 2014 | 74.73 | 75.63 | 73.63 | 75.32 | 206,267 | +0.55(+0.74%) |
Nov 11, 2014 | 74.52 | 75.71 | 73.34 | 74.77 | 228,225 | +0.82(+1.11%) |
Nov 10, 2014 | 73.62 | 74.65 | 72.69 | 73.95 | 168,603 | -0.02(-0.03%) |
Nov 07, 2014 | 76.44 | 76.90 | 73.22 | 73.97 | 427,711 | -0.41(-0.55%) |
Nov 06, 2014 | 71.71 | 74.70 | 71.71 | 74.38 | 224,807 | +3.04(+4.26%) |
Nov 05, 2014 | 74.45 | 74.45 | 71.00 | 71.34 | 229,077 | -1.98(-2.70%) |
Nov 04, 2014 | 73.71 | 76.11 | 72.02 | 73.32 | 296,457 | -0.79(-1.07%) |
Nov 03, 2014 | 73.66 | 75.03 | 73.43 | 74.11 | 239,136 | +0.36(+0.49%) |
Oct 31, 2014 | 72.23 | 75.40 | 72.08 | 73.75 | 466,519 | +3.29(+4.67%) |
Oct 30, 2014 | 71.95 | 73.43 | 69.52 | 70.46 | 368,337 | -1.46(-2.03%) |
Oct 29, 2014 | 75.21 | 75.21 | 71.01 | 71.92 | 339,430 | -3.55(-4.70%) |
Oct 28, 2014 | 74.50 | 75.95 | 74.31 | 75.47 | 238,786 | +1.35(+1.82%) |
Oct 27, 2014 | 73.09 | 74.94 | 72.77 | 74.12 | 234,971 | +1.35(+1.86%) |
Oct 24, 2014 | 72.47 | 74.31 | 71.74 | 72.77 | 268,797 | -0.25(-0.34%) |
Oct 23, 2014 | 72.60 | 74.85 | 72.02 | 73.02 | 360,651 | +1.32(+1.84%) |
Oct 22, 2014 | 77.00 | 77.28 | 71.60 | 71.70 | 756,908 | -1.34(-1.83%) |
Oct 21, 2014 | 69.23 | 73.45 | 69.02 | 73.04 | 645,966 | +5.05(+7.43%) |
Oct 20, 2014 | 63.60 | 68.09 | 63.60 | 67.99 | 544,279 | +4.53(+7.14%) |
Oct 17, 2014 | 64.75 | 67.85 | 63.25 | 63.46 | 469,978 | +0.37(+0.59%) |
Oct 16, 2014 | 59.22 | 64.50 | 58.16 | 63.09 | 560,585 | +1.54(+2.50%) |
Oct 15, 2014 | 60.78 | 62.74 | 58.76 | 61.55 | 1,012,072 | -3.65(-5.60%) |
Oct 14, 2014 | 74.65 | 74.65 | 64.00 | 65.20 | 1,376,858 | -6.24(-8.73%) |
Oct 13, 2014 | 71.95 | 73.79 | 67.50 | 71.44 | 673,995 | -0.56(-0.78%) |
Oct 10, 2014 | 74.95 | 75.73 | 71.14 | 72.00 | 776,879 | -5.29(-6.84%) |
Oct 09, 2014 | 80.30 | 80.85 | 77.02 | 77.29 | 382,849 | -3.66(-4.52%) |
Oct 08, 2014 | 78.00 | 81.09 | 73.10 | 80.95 | 1,118,946 | +1.15(+1.44%) |
Oct 07, 2014 | 81.34 | 81.70 | 79.69 | 79.80 | 166,066 | -2.23(-2.72%) |
Oct 06, 2014 | 82.78 | 83.96 | 80.56 | 82.03 | 320,762 | -0.30(-0.36%) |
Oct 03, 2014 | 80.52 | 82.60 | 80.52 | 82.33 | 398,450 | +2.63(+3.30%) |
Oct 02, 2014 | 75.80 | 80.00 | 75.32 | 79.70 | 557,399 | +3.57(+4.69%) |
Oct 01, 2014 | 81.70 | 82.43 | 75.02 | 76.13 | 981,271 | -4.72(-5.84%) |
Sep 30, 2014 | 86.30 | 86.41 | 80.40 | 80.85 | 689,895 | -4.84(-5.65%) |
Sep 29, 2014 | 83.74 | 86.60 | 83.60 | 85.69 | 343,752 | +1.22(+1.44%) |
Sep 26, 2014 | 84.52 | 85.43 | 83.19 | 84.47 | 298,308 | +0.34(+0.40%) |
Sep 25, 2014 | 87.05 | 87.33 | 83.11 | 84.13 | 552,011 | -2.68(-3.09%) |
Sep 24, 2014 | 87.03 | 88.09 | 86.73 | 86.81 | 308,861 | -0.52(-0.60%) |
Sep 23, 2014 | 86.16 | 88.00 | 86.16 | 87.33 | 253,827 | +0.00(+0.00%) |
Sep 22, 2014 | 86.40 | 87.81 | 86.01 | 87.33 | 411,880 | +0.63(+0.73%) |
Sep 19, 2014 | 88.30 | 88.41 | 85.75 | 86.70 | 356,531 | -1.18(-1.34%) |
Sep 18, 2014 | 88.92 | 89.32 | 87.12 | 87.88 | 306,384 | -0.68(-0.77%) |
Sep 17, 2014 | 88.76 | 90.88 | 87.90 | 88.56 | 591,054 | +0.12(+0.14%) |
Sep 16, 2014 | 86.33 | 88.90 | 85.53 | 88.44 | 570,584 | +2.81(+3.28%) |
Sep 15, 2014 | 89.00 | 89.61 | 85.02 | 85.63 | 644,376 | -4.00(-4.46%) |
Sep 12, 2014 | 92.00 | 93.00 | 88.37 | 89.63 | 691,227 | -2.06(-2.25%) |
Sep 11, 2014 | 89.56 | 92.25 | 89.03 | 91.69 | 509,531 | +2.01(+2.24%) |
Sep 10, 2014 | 89.34 | 91.49 | 88.72 | 89.68 | 568,549 | +0.64(+0.72%) |
Sep 09, 2014 | 89.45 | 91.43 | 88.62 | 89.04 | 545,012 | -0.87(-0.97%) |
Sep 08, 2014 | 87.34 | 90.20 | 87.10 | 89.91 | 460,819 | +1.89(+2.15%) |
Sep 05, 2014 | 87.58 | 88.50 | 85.67 | 88.02 | 425,462 | +0.25(+0.28%) |
Sep 04, 2014 | 86.88 | 90.63 | 86.48 | 87.77 | 625,162 | +0.43(+0.49%) |
Sep 03, 2014 | 88.18 | 88.59 | 85.11 | 87.34 | 568,116 | -0.33(-0.38%) |