Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 52.90 | 53.90 | 49.64 | 51.67 | 1,067,134 | -0.80(-1.52%) |
Oct 30, 2014 | 52.07 | 57.79 | 47.01 | 52.47 | 2,645,722 | +0.22(+0.42%) |
Oct 29, 2014 | 52.82 | 53.75 | 51.20 | 52.25 | 972,429 | -0.14(-0.27%) |
Oct 28, 2014 | 49.95 | 52.53 | 49.35 | 52.39 | 780,480 | +2.69(+5.41%) |
Oct 27, 2014 | 51.77 | 52.61 | 48.16 | 49.70 | 1,380,904 | -2.91(-5.53%) |
Oct 24, 2014 | 52.30 | 53.34 | 51.49 | 52.61 | 850,262 | -0.16(-0.30%) |
Oct 23, 2014 | 52.11 | 54.65 | 51.98 | 52.77 | 1,092,123 | +1.29(+2.51%) |
Oct 22, 2014 | 54.11 | 56.11 | 51.41 | 51.48 | 1,237,113 | -2.32(-4.31%) |
Oct 21, 2014 | 54.93 | 55.31 | 52.43 | 53.80 | 1,027,736 | -0.91(-1.66%) |
Oct 20, 2014 | 52.48 | 55.34 | 52.27 | 54.71 | 936,641 | +2.16(+4.11%) |
Oct 17, 2014 | 56.59 | 57.67 | 51.96 | 52.55 | 1,220,252 | -3.44(-6.14%) |
Oct 16, 2014 | 51.28 | 57.19 | 51.00 | 55.99 | 1,631,858 | +3.01(+5.68%) |
Oct 15, 2014 | 49.71 | 53.48 | 48.48 | 52.98 | 1,822,888 | +2.66(+5.29%) |
Oct 14, 2014 | 50.17 | 52.58 | 48.56 | 50.32 | 1,276,714 | +0.53(+1.06%) |
Oct 13, 2014 | 52.17 | 53.50 | 49.55 | 49.79 | 1,569,772 | -2.45(-4.69%) |
Oct 10, 2014 | 53.90 | 54.81 | 52.07 | 52.24 | 1,287,161 | -1.92(-3.55%) |
Oct 09, 2014 | 55.29 | 55.35 | 52.47 | 54.16 | 1,567,730 | -1.62(-2.90%) |
Oct 08, 2014 | 55.39 | 55.90 | 54.03 | 55.78 | 1,451,826 | +0.08(+0.14%) |
Oct 07, 2014 | 55.17 | 56.60 | 54.69 | 55.70 | 1,294,334 | -0.06(-0.11%) |
Oct 06, 2014 | 55.92 | 56.49 | 55.03 | 55.76 | 1,441,005 | +0.01(+0.02%) |
Oct 03, 2014 | 57.58 | 57.62 | 54.59 | 55.75 | 1,309,798 | -1.41(-2.47%) |
Oct 02, 2014 | 57.11 | 59.02 | 54.84 | 57.16 | 1,611,964 | +0.05(+0.09%) |
Oct 01, 2014 | 59.16 | 60.86 | 56.98 | 57.11 | 1,650,687 | -2.12(-3.58%) |
Sep 30, 2014 | 61.88 | 62.86 | 59.14 | 59.23 | 2,015,266 | -3.71(-5.89%) |
Sep 29, 2014 | 63.17 | 63.51 | 62.14 | 62.94 | 796,552 | -0.95(-1.49%) |
Sep 26, 2014 | 65.43 | 66.00 | 63.44 | 63.89 | 1,054,523 | -1.47(-2.25%) |
Sep 25, 2014 | 66.02 | 66.69 | 65.20 | 65.36 | 1,297,418 | -0.66(-1.00%) |
Sep 24, 2014 | 66.87 | 67.29 | 65.34 | 66.02 | 1,492,580 | -0.72(-1.08%) |
Sep 23, 2014 | 69.67 | 69.85 | 64.70 | 66.74 | 3,422,002 | -4.17(-5.88%) |
Sep 22, 2014 | 75.00 | 75.00 | 67.81 | 70.91 | 5,669,329 | -13.61(-16.10%) |
Sep 19, 2014 | 86.01 | 89.01 | 84.00 | 84.52 | 2,621,010 | -9.37(-9.98%) |
Sep 18, 2014 | 97.04 | 97.04 | 93.35 | 93.89 | 999,019 | -3.24(-3.34%) |
Sep 17, 2014 | 101.61 | 101.71 | 96.92 | 97.13 | 919,171 | -4.98(-4.88%) |
Sep 16, 2014 | 101.20 | 103.27 | 100.99 | 102.11 | 388,503 | +0.58(+0.57%) |
Sep 15, 2014 | 102.46 | 102.47 | 101.05 | 101.53 | 590,365 | -1.05(-1.02%) |
Sep 12, 2014 | 103.88 | 104.31 | 102.23 | 102.58 | 401,788 | -1.42(-1.37%) |
Sep 11, 2014 | 102.75 | 104.19 | 102.00 | 104.00 | 282,241 | -0.04(-0.04%) |
Sep 10, 2014 | 102.00 | 104.57 | 100.91 | 104.04 | 449,929 | +1.96(+1.92%) |
Sep 09, 2014 | 101.96 | 102.90 | 100.62 | 102.08 | 515,191 | +0.50(+0.49%) |
Sep 08, 2014 | 101.56 | 101.82 | 101.00 | 101.58 | 582,050 | -0.76(-0.74%) |
Sep 05, 2014 | 101.12 | 102.68 | 101.05 | 102.34 | 314,238 | +0.93(+0.92%) |
Sep 04, 2014 | 102.88 | 102.88 | 100.78 | 101.41 | 663,767 | -1.40(-1.36%) |
Sep 03, 2014 | 105.93 | 105.93 | 100.95 | 102.81 | 1,579,106 | -2.28(-2.17%) |
Sep 02, 2014 | 107.52 | 108.27 | 105.08 | 105.09 | 592,365 | -2.50(-2.32%) |
Aug 29, 2014 | 108.78 | 107.59 | 107.59 | 107.59 | 472,000 | -1.00(-0.92%) |
Aug 28, 2014 | 104.80 | 110.19 | 103.90 | 108.59 | 850,911 | +3.53(+3.36%) |
Aug 27, 2014 | 104.89 | 106.43 | 104.00 | 105.06 | 409,942 | +0.55(+0.53%) |
Aug 26, 2014 | 104.55 | 105.34 | 103.84 | 104.51 | 315,988 | +0.34(+0.33%) |
Aug 25, 2014 | 105.30 | 105.38 | 103.16 | 104.17 | 427,456 | -0.21(-0.20%) |
Aug 22, 2014 | 104.33 | 104.84 | 102.70 | 104.38 | 506,660 | +0.15(+0.14%) |
Aug 21, 2014 | 106.48 | 106.79 | 103.46 | 104.23 | 760,606 | -1.25(-1.19%) |
Aug 20, 2014 | 107.42 | 107.42 | 104.60 | 105.48 | 578,526 | -1.93(-1.80%) |
Aug 19, 2014 | 107.50 | 109.48 | 107.12 | 107.41 | 469,232 | +0.15(+0.14%) |
Aug 18, 2014 | 105.63 | 108.69 | 105.24 | 107.26 | 496,138 | +2.11(+2.01%) |
Aug 15, 2014 | 106.42 | 106.57 | 104.05 | 105.15 | 427,627 | -0.32(-0.30%) |
Aug 14, 2014 | 108.71 | 110.32 | 105.01 | 105.47 | 431,875 | -2.88(-2.66%) |
Aug 13, 2014 | 109.29 | 110.73 | 107.44 | 108.35 | 453,931 | -0.94(-0.86%) |
Aug 12, 2014 | 106.99 | 109.50 | 106.25 | 109.29 | 720,461 | +2.08(+1.94%) |
Aug 11, 2014 | 108.27 | 109.16 | 106.16 | 107.21 | 658,581 | +0.14(+0.13%) |
Aug 08, 2014 | 102.44 | 107.95 | 101.39 | 107.07 | 898,664 | +5.22(+5.13%) |
Aug 07, 2014 | 105.18 | 105.23 | 100.52 | 101.85 | 1,054,188 | -2.72(-2.60%) |
Aug 06, 2014 | 106.32 | 108.71 | 104.00 | 104.57 | 1,009,722 | -1.37(-1.29%) |
Aug 05, 2014 | 120.42 | 120.42 | 100.28 | 105.94 | 3,336,518 | -16.01(-13.13%) |
Aug 04, 2014 | 123.00 | 123.07 | 119.82 | 121.95 | 629,657 | -1.30(-1.05%) |