Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 103.67 | 111.60 | 100.00 | 100.81 | 998,803 | -1.63(-1.59%) |
Nov 26, 2014 | 98.50 | 102.44 | 102.44 | 102.44 | 699,300 | +4.41(+4.50%) |
Nov 25, 2014 | 96.77 | 98.36 | 96.13 | 98.03 | 563,628 | +1.29(+1.33%) |
Nov 24, 2014 | 94.93 | 97.98 | 94.58 | 96.74 | 616,723 | +1.90(+2.00%) |
Nov 21, 2014 | 94.30 | 97.36 | 92.71 | 94.84 | 722,067 | +1.83(+1.97%) |
Nov 20, 2014 | 94.15 | 95.97 | 91.52 | 93.01 | 1,084,368 | -2.96(-3.08%) |
Nov 19, 2014 | 87.00 | 99.71 | 83.35 | 95.97 | 3,900,867 | +12.16(+14.51%) |
Nov 18, 2014 | 84.83 | 86.37 | 83.29 | 83.81 | 503,151 | -1.07(-1.26%) |
Nov 17, 2014 | 83.14 | 86.54 | 82.98 | 84.88 | 430,940 | +0.82(+0.98%) |
Nov 14, 2014 | 86.01 | 86.51 | 82.86 | 84.06 | 409,022 | -2.43(-2.81%) |
Nov 13, 2014 | 87.39 | 88.59 | 85.41 | 86.49 | 568,039 | -0.38(-0.44%) |
Nov 12, 2014 | 83.22 | 89.50 | 81.87 | 86.87 | 1,440,605 | +4.96(+6.06%) |
Nov 11, 2014 | 81.48 | 85.45 | 81.48 | 81.91 | 532,849 | +0.13(+0.16%) |
Nov 10, 2014 | 73.16 | 82.20 | 73.16 | 81.78 | 1,085,058 | +9.72(+13.49%) |
Nov 07, 2014 | 84.89 | 84.91 | 70.39 | 72.06 | 1,879,533 | -11.03(-13.27%) |
Nov 06, 2014 | 81.37 | 83.51 | 76.47 | 83.09 | 852,280 | +1.29(+1.58%) |
Nov 05, 2014 | 83.79 | 84.55 | 81.02 | 81.80 | 423,210 | -0.64(-0.78%) |
Nov 04, 2014 | 82.45 | 83.39 | 81.20 | 82.44 | 227,771 | -0.63(-0.76%) |
Nov 03, 2014 | 83.90 | 83.98 | 80.88 | 83.07 | 480,524 | -0.96(-1.14%) |
Oct 31, 2014 | 86.00 | 88.82 | 82.85 | 84.03 | 786,198 | -0.34(-0.40%) |
Oct 30, 2014 | 79.13 | 84.42 | 79.13 | 84.37 | 409,334 | +5.01(+6.31%) |
Oct 29, 2014 | 79.99 | 79.99 | 77.58 | 79.36 | 616,404 | -1.24(-1.54%) |
Oct 28, 2014 | 81.47 | 81.50 | 79.01 | 80.60 | 587,047 | +0.05(+0.06%) |
Oct 27, 2014 | 80.42 | 80.61 | 80.61 | 80.55 | 748,684 | -0.06(-0.07%) |
Oct 24, 2014 | 76.32 | 80.85 | 76.00 | 80.61 | 568,565 | +4.33(+5.68%) |
Oct 23, 2014 | 74.68 | 77.66 | 74.66 | 76.28 | 571,983 | +2.46(+3.33%) |
Oct 22, 2014 | 72.91 | 76.98 | 72.00 | 73.82 | 907,524 | +0.92(+1.26%) |
Oct 21, 2014 | 71.92 | 73.99 | 70.53 | 72.90 | 872,757 | +4.65(+6.81%) |
Oct 20, 2014 | 64.11 | 68.60 | 63.84 | 68.25 | 455,407 | +3.98(+6.19%) |
Oct 17, 2014 | 66.37 | 66.93 | 63.02 | 64.27 | 748,311 | -0.66(-1.02%) |
Oct 16, 2014 | 64.28 | 66.06 | 63.10 | 64.93 | 754,203 | -0.30(-0.46%) |
Oct 15, 2014 | 62.22 | 66.98 | 61.45 | 65.23 | 1,858,109 | +3.16(+5.09%) |
Oct 14, 2014 | 63.15 | 64.55 | 61.56 | 62.07 | 709,927 | -0.46(-0.74%) |
Oct 13, 2014 | 61.19 | 64.21 | 59.78 | 62.53 | 450,014 | +1.65(+2.71%) |
Oct 10, 2014 | 62.18 | 63.80 | 59.52 | 60.88 | 404,043 | -1.82(-2.90%) |
Oct 09, 2014 | 64.09 | 65.24 | 61.48 | 62.70 | 494,311 | -1.68(-2.61%) |
Oct 08, 2014 | 61.47 | 64.61 | 60.51 | 64.38 | 397,266 | +2.81(+4.56%) |
Oct 07, 2014 | 61.14 | 62.39 | 59.50 | 61.57 | 333,076 | +0.00(+0.00%) |
Oct 06, 2014 | 63.03 | 63.89 | 61.10 | 61.57 | 469,004 | -2.09(-3.28%) |
Oct 03, 2014 | 64.19 | 65.60 | 62.45 | 63.66 | 398,287 | +0.28(+0.44%) |
Oct 02, 2014 | 62.00 | 63.98 | 59.00 | 63.38 | 819,664 | +1.24(+2.00%) |
Oct 01, 2014 | 61.50 | 62.55 | 58.55 | 62.14 | 942,397 | +0.79(+1.29%) |
Sep 30, 2014 | 66.49 | 67.02 | 60.36 | 61.35 | 1,609,853 | -5.15(-7.74%) |
Sep 29, 2014 | 62.48 | 69.50 | 60.00 | 66.50 | 2,005,206 | +2.74(+4.30%) |
Sep 26, 2014 | 55.00 | 66.98 | 54.95 | 63.76 | 4,149,436 | +10.31(+19.29%) |
Sep 25, 2014 | 50.21 | 53.88 | 49.83 | 53.45 | 1,048,304 | +3.21(+6.39%) |
Sep 24, 2014 | 48.26 | 50.75 | 47.50 | 50.24 | 538,440 | +2.24(+4.67%) |
Sep 23, 2014 | 46.11 | 49.12 | 45.81 | 48.00 | 419,962 | +0.65(+1.37%) |
Sep 22, 2014 | 49.00 | 49.00 | 46.04 | 47.35 | 412,987 | -1.56(-3.19%) |
Sep 19, 2014 | 49.00 | 50.98 | 48.50 | 48.91 | 1,700,871 | +0.28(+0.58%) |
Sep 18, 2014 | 47.73 | 49.08 | 46.97 | 48.63 | 652,776 | +2.28(+4.92%) |
Sep 17, 2014 | 49.25 | 49.41 | 46.25 | 46.35 | 1,544,243 | +1.87(+4.20%) |
Sep 16, 2014 | 43.70 | 45.05 | 42.34 | 44.48 | 407,822 | +1.08(+2.49%) |
Sep 15, 2014 | 43.97 | 43.97 | 41.86 | 43.40 | 310,360 | -0.82(-1.85%) |
Sep 12, 2014 | 45.10 | 45.99 | 44.03 | 44.22 | 324,197 | -2.18(-4.70%) |
Sep 11, 2014 | 46.80 | 47.38 | 45.58 | 46.40 | 149,208 | -0.87(-1.84%) |
Sep 10, 2014 | 45.07 | 47.30 | 45.07 | 47.27 | 348,768 | +2.20(+4.88%) |
Sep 09, 2014 | 45.23 | 46.57 | 44.85 | 45.07 | 224,626 | -0.42(-0.92%) |
Sep 08, 2014 | 43.78 | 45.92 | 43.00 | 45.49 | 183,749 | +1.71(+3.91%) |
Sep 05, 2014 | 44.79 | 44.79 | 42.57 | 43.78 | 243,884 | -1.18(-2.62%) |
Sep 04, 2014 | 45.76 | 46.62 | 44.69 | 44.96 | 248,794 | -0.70(-1.53%) |
Sep 03, 2014 | 46.44 | 47.24 | 45.37 | 45.66 | 383,648 | -0.63(-1.36%) |