Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 87.55 | 89.36 | 76.41 | 78.44 | 294,960 | -18.86(-19.39%) |
Nov 26, 2014 | 103.26 | 97.30 | 97.30 | 97.30 | 163,533 | -6.14(-5.93%) |
Nov 25, 2014 | 106.06 | 107.23 | 102.97 | 103.44 | 116,521 | -1.90(-1.80%) |
Nov 24, 2014 | 107.77 | 109.40 | 103.62 | 105.34 | 71,467 | -2.80(-2.59%) |
Nov 21, 2014 | 109.58 | 111.47 | 107.50 | 108.14 | 153,744 | +0.99(+0.93%) |
Nov 20, 2014 | 101.55 | 107.32 | 101.00 | 107.14 | 123,230 | +5.69(+5.61%) |
Nov 19, 2014 | 103.26 | 105.07 | 100.73 | 101.45 | 123,576 | -1.17(-1.14%) |
Nov 18, 2014 | 103.71 | 105.61 | 100.55 | 102.63 | 125,492 | -1.08(-1.04%) |
Nov 17, 2014 | 106.78 | 108.95 | 103.35 | 103.71 | 133,944 | -4.33(-4.01%) |
Nov 14, 2014 | 104.52 | 108.68 | 104.07 | 108.05 | 166,838 | +3.52(+3.37%) |
Nov 13, 2014 | 104.43 | 106.24 | 101.00 | 104.52 | 188,828 | -0.54(-0.52%) |
Nov 12, 2014 | 103.26 | 106.96 | 101.19 | 105.07 | 211,778 | +0.81(+0.78%) |
Nov 11, 2014 | 100.10 | 104.61 | 98.84 | 104.25 | 174,268 | +4.24(+4.24%) |
Nov 10, 2014 | 102.99 | 105.61 | 99.38 | 100.01 | 157,548 | -1.99(-1.95%) |
Nov 07, 2014 | 102.54 | 103.62 | 90.53 | 102.00 | 415,861 | +5.33(+5.51%) |
Nov 06, 2014 | 94.87 | 98.30 | 89.09 | 96.67 | 288,448 | +1.81(+1.90%) |
Nov 05, 2014 | 93.96 | 97.71 | 93.42 | 94.87 | 162,001 | +2.17(+2.34%) |
Nov 04, 2014 | 95.05 | 95.05 | 88.46 | 92.70 | 256,641 | -5.60(-5.69%) |
Nov 03, 2014 | 102.45 | 105.83 | 97.30 | 98.30 | 145,008 | -3.70(-3.63%) |
Oct 31, 2014 | 98.57 | 102.18 | 92.79 | 102.00 | 137,132 | +3.70(+3.76%) |
Oct 30, 2014 | 99.20 | 100.37 | 94.69 | 98.30 | 139,778 | -0.90(-0.91%) |
Oct 29, 2014 | 97.94 | 101.00 | 96.40 | 99.20 | 148,935 | +2.44(+2.52%) |
Oct 28, 2014 | 91.71 | 97.94 | 90.08 | 96.76 | 179,074 | +4.33(+4.69%) |
Oct 27, 2014 | 93.87 | 96.85 | 96.85 | 92.43 | 225,910 | -4.42(-4.57%) |
Oct 24, 2014 | 100.64 | 100.64 | 95.05 | 96.85 | 136,990 | -3.79(-3.77%) |
Oct 23, 2014 | 97.03 | 103.35 | 96.40 | 100.64 | 142,200 | +5.14(+5.39%) |
Oct 22, 2014 | 106.06 | 106.06 | 95.14 | 95.50 | 140,516 | -6.05(-5.96%) |
Oct 21, 2014 | 99.11 | 101.95 | 97.57 | 101.55 | 145,282 | +3.70(+3.78%) |
Oct 20, 2014 | 97.03 | 99.20 | 94.05 | 97.84 | 169,723 | +0.99(+1.03%) |
Oct 17, 2014 | 107.05 | 110.21 | 95.34 | 96.85 | 180,345 | -8.48(-8.06%) |
Oct 16, 2014 | 95.68 | 109.04 | 94.96 | 105.34 | 245,273 | +6.05(+6.09%) |
Oct 15, 2014 | 87.83 | 99.92 | 86.02 | 99.29 | 372,848 | +9.21(+10.22%) |
Oct 14, 2014 | 98.39 | 101.64 | 88.82 | 90.08 | 370,816 | -6.50(-6.73%) |
Oct 13, 2014 | 102.99 | 104.43 | 95.77 | 96.58 | 260,085 | -6.41(-6.22%) |
Oct 10, 2014 | 110.48 | 111.20 | 101.91 | 102.99 | 267,564 | -8.12(-7.31%) |
Oct 09, 2014 | 120.77 | 121.86 | 110.84 | 111.11 | 207,876 | -10.74(-8.81%) |
Oct 08, 2014 | 117.52 | 122.03 | 114.27 | 121.86 | 161,276 | +3.43(+2.90%) |
Oct 07, 2014 | 121.31 | 123.93 | 118.33 | 118.42 | 91,112 | -4.24(-3.46%) |
Oct 06, 2014 | 123.75 | 125.83 | 121.31 | 122.67 | 76,531 | -1.08(-0.88%) |
Oct 03, 2014 | 127.09 | 127.09 | 123.75 | 123.75 | 63,928 | -2.26(-1.79%) |
Oct 02, 2014 | 123.93 | 126.46 | 121.58 | 126.01 | 130,426 | +1.26(+1.01%) |
Oct 01, 2014 | 128.62 | 133.23 | 124.47 | 124.74 | 173,893 | -3.61(-2.81%) |
Sep 30, 2014 | 136.12 | 136.75 | 127.63 | 128.35 | 84,429 | -7.67(-5.64%) |
Sep 29, 2014 | 133.41 | 136.75 | 131.60 | 136.03 | 44,811 | +1.35(+1.01%) |
Sep 26, 2014 | 133.86 | 137.29 | 131.69 | 134.67 | 55,056 | +1.08(+0.81%) |
Sep 25, 2014 | 136.21 | 136.75 | 132.69 | 133.59 | 139,654 | -3.16(-2.31%) |
Sep 24, 2014 | 133.23 | 138.19 | 130.43 | 136.75 | 111,136 | +3.52(+2.64%) |
Sep 23, 2014 | 132.42 | 136.93 | 132.42 | 133.23 | 110,253 | -0.36(-0.27%) |
Sep 22, 2014 | 135.85 | 136.30 | 130.79 | 133.59 | 96,356 | -3.25(-2.37%) |
Sep 19, 2014 | 139.00 | 140.72 | 136.84 | 136.84 | 135,029 | -1.44(-1.04%) |
Sep 18, 2014 | 144.87 | 145.32 | 137.65 | 138.28 | 117,416 | -6.32(-4.37%) |
Sep 17, 2014 | 149.66 | 149.66 | 144.42 | 144.60 | 89,792 | -4.69(-3.14%) |
Sep 16, 2014 | 144.33 | 150.11 | 144.33 | 149.29 | 85,058 | +4.33(+2.99%) |
Sep 15, 2014 | 142.89 | 146.50 | 140.45 | 144.96 | 73,300 | +2.17(+1.52%) |
Sep 12, 2014 | 146.04 | 146.59 | 141.80 | 142.80 | 59,428 | -3.16(-2.16%) |
Sep 11, 2014 | 141.98 | 146.86 | 140.09 | 145.96 | 76,433 | +2.53(+1.76%) |
Sep 10, 2014 | 141.26 | 143.97 | 138.64 | 143.43 | 63,273 | +1.44(+1.02%) |
Sep 09, 2014 | 144.06 | 145.59 | 140.54 | 141.98 | 88,208 | -1.99(-1.38%) |
Sep 08, 2014 | 146.68 | 146.68 | 142.62 | 143.97 | 53,596 | -3.70(-2.51%) |
Sep 05, 2014 | 144.42 | 147.94 | 144.42 | 147.67 | 55,609 | +2.89(+1.99%) |
Sep 04, 2014 | 150.92 | 151.10 | 144.24 | 144.78 | 54,948 | -6.05(-4.01%) |
Sep 03, 2014 | 151.73 | 153.00 | 149.56 | 150.83 | 108,832 | +0.36(+0.24%) |