Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 57.80 | 63.10 | 56.50 | 61.70 | 200,666 | +1.20(+1.98%) |
Oct 30, 2014 | 60.30 | 61.60 | 58.20 | 60.50 | 125,532 | -0.30(-0.49%) |
Oct 29, 2014 | 62.80 | 62.80 | 58.32 | 60.80 | 197,372 | -2.00(-3.18%) |
Oct 28, 2014 | 58.20 | 67.30 | 58.00 | 62.80 | 361,434 | +4.60(+7.90%) |
Oct 27, 2014 | 58.30 | 59.20 | 59.20 | 58.20 | 62,098 | -1.00(-1.69%) |
Oct 24, 2014 | 60.00 | 61.40 | 56.50 | 59.20 | 113,208 | -0.70(-1.17%) |
Oct 23, 2014 | 60.00 | 60.90 | 58.70 | 59.90 | 106,814 | +0.70(+1.18%) |
Oct 22, 2014 | 61.70 | 62.00 | 57.50 | 59.20 | 159,182 | -2.60(-4.21%) |
Oct 21, 2014 | 60.50 | 62.10 | 59.90 | 61.80 | 134,640 | +1.80(+3.00%) |
Oct 20, 2014 | 59.60 | 59.90 | 59.50 | 60.00 | 115,425 | +0.90(+1.52%) |
Oct 17, 2014 | 66.10 | 67.10 | 58.10 | 59.10 | 210,778 | -5.30(-8.23%) |
Oct 16, 2014 | 56.20 | 65.05 | 55.00 | 64.40 | 194,175 | +7.90(+13.98%) |
Oct 15, 2014 | 55.50 | 57.10 | 52.90 | 56.50 | 150,047 | +1.00(+1.80%) |
Oct 14, 2014 | 60.40 | 61.60 | 54.60 | 55.50 | 180,715 | -4.20(-7.04%) |
Oct 13, 2014 | 59.90 | 62.80 | 58.90 | 59.70 | 102,427 | -0.80(-1.32%) |
Oct 10, 2014 | 62.30 | 62.80 | 57.20 | 60.50 | 169,205 | -1.80(-2.89%) |
Oct 09, 2014 | 67.70 | 67.70 | 61.20 | 62.30 | 131,627 | -5.20(-7.70%) |
Oct 08, 2014 | 65.50 | 69.40 | 65.50 | 67.50 | 160,349 | +2.00(+3.05%) |
Oct 07, 2014 | 70.50 | 71.30 | 65.20 | 65.50 | 156,343 | -5.60(-7.88%) |
Oct 06, 2014 | 71.90 | 74.30 | 70.41 | 71.10 | 107,836 | -0.90(-1.25%) |
Oct 03, 2014 | 74.20 | 74.90 | 71.25 | 72.00 | 289,356 | -3.70(-4.89%) |
Oct 02, 2014 | 79.50 | 81.40 | 75.00 | 75.70 | 182,931 | -3.40(-4.30%) |
Oct 01, 2014 | 76.10 | 82.50 | 74.00 | 79.10 | 546,606 | -26.00(-24.74%) |
Sep 30, 2014 | 107.60 | 108.00 | 103.70 | 105.10 | 93,950 | -2.70(-2.50%) |
Sep 29, 2014 | 109.10 | 110.80 | 107.45 | 107.80 | 59,385 | -2.00(-1.82%) |
Sep 26, 2014 | 108.30 | 110.75 | 108.10 | 109.80 | 36,823 | +1.50(+1.39%) |
Sep 25, 2014 | 110.10 | 111.70 | 108.30 | 108.30 | 57,155 | -2.20(-1.99%) |
Sep 24, 2014 | 111.00 | 111.70 | 108.70 | 110.50 | 74,293 | -0.30(-0.27%) |
Sep 23, 2014 | 110.00 | 116.60 | 107.70 | 110.80 | 86,015 | +1.90(+1.74%) |
Sep 22, 2014 | 114.80 | 114.80 | 107.50 | 108.90 | 107,142 | -6.20(-5.39%) |
Sep 19, 2014 | 120.80 | 121.00 | 110.50 | 115.10 | 186,443 | -3.50(-2.95%) |
Sep 18, 2014 | 128.40 | 129.20 | 118.60 | 118.60 | 137,260 | -9.90(-7.70%) |
Sep 17, 2014 | 125.00 | 129.40 | 124.50 | 128.50 | 50,171 | +3.70(+2.96%) |
Sep 16, 2014 | 125.80 | 126.64 | 124.20 | 124.80 | 53,303 | -1.80(-1.42%) |
Sep 15, 2014 | 129.40 | 130.40 | 126.22 | 126.60 | 64,471 | -3.20(-2.47%) |
Sep 12, 2014 | 131.80 | 134.50 | 129.67 | 129.80 | 41,779 | -1.80(-1.37%) |
Sep 11, 2014 | 129.70 | 132.30 | 129.40 | 131.60 | 50,989 | +1.50(+1.15%) |
Sep 10, 2014 | 131.50 | 132.40 | 129.00 | 130.10 | 73,553 | -1.60(-1.21%) |
Sep 09, 2014 | 133.00 | 134.00 | 131.20 | 131.70 | 67,830 | -1.70(-1.27%) |
Sep 08, 2014 | 135.30 | 136.47 | 132.00 | 133.40 | 57,884 | -2.20(-1.62%) |
Sep 05, 2014 | 137.90 | 138.20 | 135.50 | 135.60 | 43,764 | -2.60(-1.88%) |
Sep 04, 2014 | 140.20 | 142.90 | 138.00 | 138.20 | 39,553 | -2.20(-1.57%) |
Sep 03, 2014 | 142.50 | 143.30 | 140.00 | 140.40 | 60,737 | -1.80(-1.27%) |
Sep 02, 2014 | 144.00 | 144.10 | 141.10 | 142.20 | 45,926 | -1.90(-1.32%) |
Aug 29, 2014 | 146.60 | 144.10 | 144.10 | 144.10 | 43,340 | -0.70(-0.48%) |
Aug 28, 2014 | 147.90 | 148.80 | 144.20 | 144.80 | 48,205 | -4.30(-2.88%) |
Aug 27, 2014 | 151.30 | 151.30 | 147.90 | 149.10 | 37,366 | -0.90(-0.60%) |
Aug 26, 2014 | 147.10 | 150.00 | 147.10 | 150.00 | 41,308 | +2.50(+1.69%) |
Aug 25, 2014 | 146.70 | 148.30 | 145.00 | 147.50 | 37,010 | +1.40(+0.96%) |
Aug 22, 2014 | 147.90 | 147.90 | 145.70 | 146.10 | 37,515 | -1.70(-1.15%) |
Aug 21, 2014 | 147.70 | 149.20 | 146.57 | 147.80 | 31,941 | -0.10(-0.07%) |
Aug 20, 2014 | 147.80 | 151.00 | 147.50 | 147.90 | 34,585 | -0.90(-0.60%) |
Aug 19, 2014 | 147.70 | 150.97 | 147.00 | 148.80 | 40,109 | +1.80(+1.22%) |
Aug 18, 2014 | 144.90 | 148.40 | 143.00 | 147.00 | 52,017 | +2.80(+1.94%) |
Aug 15, 2014 | 145.50 | 147.70 | 142.63 | 144.20 | 44,580 | -1.30(-0.89%) |
Aug 14, 2014 | 146.10 | 146.50 | 144.80 | 145.50 | 26,690 | -0.90(-0.61%) |
Aug 13, 2014 | 145.80 | 147.00 | 144.54 | 146.40 | 24,888 | +0.70(+0.48%) |
Aug 12, 2014 | 148.50 | 148.96 | 145.00 | 145.70 | 39,449 | -2.90(-1.95%) |
Aug 11, 2014 | 151.10 | 152.50 | 148.00 | 148.60 | 34,917 | -1.10(-0.73%) |
Aug 08, 2014 | 148.60 | 149.90 | 146.50 | 149.70 | 58,932 | +0.80(+0.54%) |
Aug 07, 2014 | 151.50 | 154.21 | 147.50 | 148.90 | 54,649 | -2.60(-1.72%) |
Aug 06, 2014 | 151.40 | 155.00 | 151.00 | 151.50 | 42,317 | -1.80(-1.17%) |
Aug 05, 2014 | 155.60 | 158.50 | 152.20 | 153.30 | 50,802 | -3.50(-2.23%) |
Aug 04, 2014 | 158.00 | 160.00 | 155.02 | 156.80 | 49,949 | -0.90(-0.57%) |