Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 89.15 | 90.99 | 77.80 | 79.87 | 289,684 | -19.21(-19.39%) |
Nov 26, 2014 | 105.14 | 99.08 | 99.08 | 99.08 | 160,608 | -6.25(-5.93%) |
Nov 25, 2014 | 107.99 | 109.19 | 104.84 | 105.33 | 114,437 | -1.93(-1.80%) |
Nov 24, 2014 | 109.74 | 111.39 | 105.51 | 107.25 | 70,189 | -2.85(-2.59%) |
Nov 21, 2014 | 111.58 | 113.50 | 109.46 | 110.10 | 150,994 | +1.01(+0.93%) |
Nov 20, 2014 | 103.39 | 109.28 | 102.84 | 109.09 | 121,026 | +5.79(+5.60%) |
Nov 19, 2014 | 105.14 | 106.98 | 102.57 | 103.30 | 121,366 | -1.20(-1.14%) |
Nov 18, 2014 | 105.60 | 107.53 | 102.38 | 104.50 | 123,248 | -1.10(-1.04%) |
Nov 17, 2014 | 108.73 | 110.93 | 105.23 | 105.60 | 131,548 | -4.41(-4.01%) |
Nov 14, 2014 | 106.43 | 110.66 | 105.97 | 110.01 | 163,854 | +3.58(+3.37%) |
Nov 13, 2014 | 106.34 | 108.17 | 102.84 | 106.43 | 185,451 | -0.55(-0.52%) |
Nov 12, 2014 | 105.14 | 108.91 | 103.03 | 106.98 | 207,990 | +0.83(+0.78%) |
Nov 11, 2014 | 101.92 | 106.52 | 100.64 | 106.15 | 171,151 | +4.32(+4.24%) |
Nov 10, 2014 | 104.87 | 107.53 | 101.19 | 101.83 | 154,730 | -2.02(-1.95%) |
Nov 07, 2014 | 104.41 | 105.51 | 92.18 | 103.86 | 408,423 | +5.42(+5.51%) |
Nov 06, 2014 | 96.59 | 100.09 | 90.71 | 98.43 | 283,288 | +1.84(+1.90%) |
Nov 05, 2014 | 95.67 | 99.49 | 95.12 | 96.59 | 159,103 | +2.21(+2.34%) |
Nov 04, 2014 | 96.78 | 96.78 | 90.07 | 94.39 | 252,050 | -5.70(-5.69%) |
Nov 03, 2014 | 104.31 | 107.76 | 99.08 | 100.09 | 142,415 | -3.77(-3.63%) |
Oct 31, 2014 | 100.36 | 104.04 | 94.48 | 103.86 | 134,679 | +3.77(+3.77%) |
Oct 30, 2014 | 101.00 | 102.20 | 96.41 | 100.09 | 137,278 | -0.92(-0.91%) |
Oct 29, 2014 | 99.72 | 102.84 | 98.16 | 101.00 | 146,271 | +2.48(+2.52%) |
Oct 28, 2014 | 93.38 | 99.72 | 91.72 | 98.52 | 175,871 | +4.41(+4.69%) |
Oct 27, 2014 | 95.58 | 98.62 | 98.62 | 94.11 | 221,869 | -4.50(-4.57%) |
Oct 24, 2014 | 102.48 | 102.48 | 96.78 | 98.62 | 134,540 | -3.86(-3.77%) |
Oct 23, 2014 | 98.80 | 105.23 | 98.16 | 102.48 | 139,656 | +5.24(+5.39%) |
Oct 22, 2014 | 107.99 | 107.99 | 96.87 | 97.24 | 138,003 | -6.16(-5.96%) |
Oct 21, 2014 | 100.91 | 103.81 | 99.35 | 103.39 | 142,683 | +3.77(+3.78%) |
Oct 20, 2014 | 98.80 | 101.00 | 95.77 | 99.63 | 166,687 | +1.01(+1.03%) |
Oct 17, 2014 | 109.00 | 112.22 | 97.08 | 98.62 | 177,119 | -8.64(-8.05%) |
Oct 16, 2014 | 97.42 | 111.02 | 96.69 | 107.25 | 240,886 | +6.16(+6.09%) |
Oct 15, 2014 | 89.43 | 101.74 | 87.59 | 101.10 | 366,179 | +9.37(+10.22%) |
Oct 14, 2014 | 100.18 | 103.49 | 90.44 | 91.72 | 364,183 | -6.62(-6.73%) |
Oct 13, 2014 | 104.87 | 106.34 | 97.51 | 98.34 | 255,433 | -6.53(-6.22%) |
Oct 10, 2014 | 112.49 | 113.23 | 103.76 | 104.87 | 262,778 | -8.27(-7.31%) |
Oct 09, 2014 | 122.97 | 124.07 | 112.86 | 113.14 | 204,158 | -10.94(-8.81%) |
Oct 08, 2014 | 119.66 | 124.26 | 116.35 | 124.07 | 158,391 | +3.49(+2.90%) |
Oct 07, 2014 | 123.52 | 126.19 | 120.49 | 120.58 | 89,482 | -4.32(-3.46%) |
Oct 06, 2014 | 126.00 | 128.12 | 123.52 | 124.90 | 75,162 | -1.10(-0.88%) |
Oct 03, 2014 | 129.41 | 129.41 | 126.00 | 126.00 | 62,785 | -2.30(-1.79%) |
Oct 02, 2014 | 126.19 | 128.76 | 123.80 | 128.30 | 128,093 | +1.29(+1.01%) |
Oct 01, 2014 | 130.97 | 135.65 | 126.74 | 127.02 | 170,782 | -3.68(-2.81%) |
Sep 30, 2014 | 138.59 | 139.24 | 129.96 | 130.69 | 82,918 | -7.81(-5.64%) |
Sep 29, 2014 | 135.84 | 139.24 | 134.00 | 138.50 | 44,009 | +1.38(+1.00%) |
Sep 26, 2014 | 136.30 | 139.79 | 134.09 | 137.12 | 54,071 | +1.10(+0.81%) |
Sep 25, 2014 | 138.69 | 139.24 | 135.10 | 136.02 | 137,157 | -3.22(-2.31%) |
Sep 24, 2014 | 135.65 | 140.71 | 132.81 | 139.24 | 109,148 | +3.59(+2.64%) |
Sep 23, 2014 | 134.83 | 139.42 | 134.83 | 135.65 | 108,281 | -0.37(-0.27%) |
Sep 22, 2014 | 138.32 | 138.78 | 133.17 | 136.02 | 94,632 | -3.31(-2.37%) |
Sep 19, 2014 | 141.54 | 143.28 | 139.33 | 139.33 | 132,613 | -1.47(-1.04%) |
Sep 18, 2014 | 147.51 | 147.97 | 140.16 | 140.80 | 115,315 | -6.43(-4.37%) |
Sep 17, 2014 | 152.38 | 152.38 | 147.05 | 147.24 | 88,186 | -4.78(-3.14%) |
Sep 16, 2014 | 146.96 | 152.84 | 146.96 | 152.01 | 83,537 | +4.41(+2.99%) |
Sep 15, 2014 | 145.49 | 149.16 | 143.01 | 147.60 | 71,989 | +2.21(+1.52%) |
Sep 12, 2014 | 148.71 | 149.26 | 144.38 | 145.40 | 58,365 | -3.22(-2.16%) |
Sep 11, 2014 | 144.57 | 149.53 | 142.64 | 148.61 | 75,066 | +2.57(+1.76%) |
Sep 10, 2014 | 143.83 | 146.59 | 141.17 | 146.04 | 62,141 | +1.47(+1.02%) |
Sep 09, 2014 | 146.68 | 148.25 | 143.10 | 144.57 | 86,630 | -2.02(-1.38%) |
Sep 08, 2014 | 149.35 | 149.35 | 145.21 | 146.59 | 52,637 | -3.77(-2.51%) |
Sep 05, 2014 | 147.05 | 150.63 | 147.05 | 150.36 | 54,614 | +2.94(+2.00%) |
Sep 04, 2014 | 153.67 | 153.85 | 146.87 | 147.42 | 53,965 | -6.16(-4.01%) |
Sep 03, 2014 | 154.50 | 155.78 | 152.29 | 153.58 | 106,885 | +0.37(+0.24%) |