Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 51.78 | 52.76 | 48.59 | 50.58 | 1,090,219 | -0.78(-1.52%) |
Oct 30, 2014 | 50.97 | 56.57 | 46.01 | 51.36 | 2,702,958 | +0.54(+1.06%) |
Oct 29, 2014 | 51.38 | 52.28 | 49.80 | 50.82 | 999,780 | -0.14(-0.27%) |
Oct 28, 2014 | 48.58 | 51.09 | 48.00 | 50.96 | 802,432 | +2.62(+5.41%) |
Oct 27, 2014 | 50.35 | 51.17 | 46.84 | 48.34 | 1,419,744 | -2.83(-5.53%) |
Oct 24, 2014 | 50.87 | 51.88 | 50.08 | 51.17 | 874,177 | -0.16(-0.30%) |
Oct 23, 2014 | 50.68 | 53.15 | 50.56 | 51.33 | 1,122,841 | +1.25(+2.51%) |
Oct 22, 2014 | 52.63 | 54.58 | 50.00 | 50.07 | 1,271,909 | -2.26(-4.31%) |
Oct 21, 2014 | 53.43 | 53.79 | 51.00 | 52.33 | 1,056,643 | -0.89(-1.66%) |
Oct 20, 2014 | 51.04 | 53.83 | 50.84 | 53.21 | 962,985 | +2.10(+4.11%) |
Oct 17, 2014 | 55.04 | 56.09 | 50.54 | 51.11 | 1,254,573 | -3.35(-6.14%) |
Oct 16, 2014 | 49.88 | 55.62 | 49.60 | 54.46 | 1,677,757 | +2.93(+5.68%) |
Oct 15, 2014 | 48.35 | 52.02 | 47.15 | 51.53 | 1,874,160 | +2.59(+5.29%) |
Oct 14, 2014 | 48.80 | 51.14 | 47.23 | 48.94 | 1,312,624 | +0.52(+1.06%) |
Oct 13, 2014 | 50.74 | 52.04 | 48.19 | 48.43 | 1,613,924 | -2.38(-4.69%) |
Oct 10, 2014 | 52.43 | 53.31 | 50.65 | 50.81 | 1,323,364 | -1.87(-3.54%) |
Oct 09, 2014 | 53.78 | 53.84 | 51.03 | 52.68 | 1,611,825 | -1.58(-2.90%) |
Oct 08, 2014 | 53.87 | 54.37 | 52.55 | 54.25 | 1,492,661 | +0.08(+0.14%) |
Oct 07, 2014 | 53.66 | 55.05 | 53.19 | 54.18 | 1,330,739 | -0.06(-0.11%) |
Oct 06, 2014 | 54.39 | 54.94 | 53.52 | 54.23 | 1,481,536 | +0.01(+0.02%) |
Oct 03, 2014 | 56.00 | 56.04 | 53.10 | 54.22 | 1,346,638 | -1.37(-2.47%) |
Oct 02, 2014 | 55.55 | 57.41 | 53.34 | 55.60 | 1,657,303 | +0.05(+0.09%) |
Oct 01, 2014 | 57.54 | 59.20 | 55.42 | 55.55 | 1,697,115 | -2.06(-3.58%) |
Sep 30, 2014 | 60.19 | 61.14 | 57.52 | 57.61 | 2,071,949 | -3.61(-5.89%) |
Sep 29, 2014 | 61.44 | 61.77 | 60.44 | 61.22 | 818,956 | -0.92(-1.49%) |
Sep 26, 2014 | 63.64 | 64.19 | 61.70 | 62.14 | 1,084,183 | -1.43(-2.25%) |
Sep 25, 2014 | 64.21 | 64.87 | 63.42 | 63.57 | 1,333,910 | -0.64(-1.00%) |
Sep 24, 2014 | 65.04 | 65.45 | 63.55 | 64.21 | 1,534,561 | -0.70(-1.08%) |
Sep 23, 2014 | 67.76 | 67.94 | 62.93 | 64.91 | 3,518,252 | -4.06(-5.88%) |
Sep 22, 2014 | 72.95 | 72.95 | 65.95 | 68.97 | 5,828,789 | -13.24(-16.10%) |
Sep 19, 2014 | 83.66 | 86.57 | 81.70 | 82.21 | 2,694,730 | -9.11(-9.98%) |
Sep 18, 2014 | 94.39 | 94.39 | 90.80 | 91.32 | 1,027,118 | -3.15(-3.34%) |
Sep 17, 2014 | 98.83 | 98.93 | 94.27 | 94.47 | 945,024 | -4.84(-4.88%) |
Sep 16, 2014 | 98.43 | 100.44 | 98.23 | 99.32 | 399,430 | +0.56(+0.57%) |
Sep 15, 2014 | 99.66 | 99.67 | 98.28 | 98.75 | 606,970 | -1.02(-1.02%) |
Sep 12, 2014 | 101.04 | 101.46 | 99.43 | 99.77 | 413,089 | -1.38(-1.37%) |
Sep 11, 2014 | 99.94 | 101.34 | 99.21 | 101.16 | 290,179 | -0.04(-0.04%) |
Sep 10, 2014 | 99.21 | 101.71 | 98.15 | 101.19 | 462,584 | +1.91(+1.92%) |
Sep 09, 2014 | 99.17 | 100.08 | 97.87 | 99.29 | 529,681 | +0.49(+0.49%) |
Sep 08, 2014 | 98.78 | 99.03 | 98.24 | 98.80 | 598,421 | -0.74(-0.74%) |
Sep 05, 2014 | 98.35 | 99.87 | 98.29 | 99.54 | 323,076 | +0.90(+0.92%) |
Sep 04, 2014 | 100.06 | 100.06 | 98.02 | 98.64 | 682,436 | -1.36(-1.36%) |
Sep 03, 2014 | 103.03 | 103.03 | 98.19 | 100.00 | 1,623,521 | -2.22(-2.17%) |
Sep 02, 2014 | 104.58 | 105.31 | 102.20 | 102.22 | 609,026 | -2.43(-2.32%) |
Aug 29, 2014 | 105.80 | 104.65 | 104.65 | 104.65 | 485,275 | -0.97(-0.92%) |
Aug 28, 2014 | 101.93 | 107.17 | 101.06 | 105.62 | 874,844 | +3.43(+3.36%) |
Aug 27, 2014 | 102.02 | 103.52 | 101.16 | 102.19 | 421,472 | +0.54(+0.53%) |
Aug 26, 2014 | 101.69 | 102.46 | 101.00 | 101.65 | 324,875 | +0.33(+0.33%) |
Aug 25, 2014 | 102.42 | 102.50 | 100.34 | 101.32 | 439,479 | -0.20(-0.20%) |
Aug 22, 2014 | 101.48 | 101.97 | 99.89 | 101.52 | 520,910 | +0.14(+0.14%) |
Aug 21, 2014 | 103.57 | 103.87 | 100.63 | 101.38 | 781,999 | -1.21(-1.18%) |
Aug 20, 2014 | 104.48 | 104.48 | 101.74 | 102.59 | 594,798 | -1.88(-1.80%) |
Aug 19, 2014 | 104.56 | 106.48 | 104.19 | 104.47 | 482,430 | +0.15(+0.14%) |
Aug 18, 2014 | 102.74 | 105.72 | 102.36 | 104.33 | 510,092 | +2.05(+2.01%) |
Aug 15, 2014 | 103.51 | 103.66 | 101.20 | 102.27 | 439,654 | -0.31(-0.30%) |
Aug 14, 2014 | 105.74 | 107.30 | 102.14 | 102.58 | 444,022 | -2.80(-2.66%) |
Aug 13, 2014 | 106.30 | 107.70 | 104.50 | 105.39 | 466,698 | -0.91(-0.86%) |
Aug 12, 2014 | 104.06 | 106.50 | 103.35 | 106.30 | 740,725 | +2.02(+1.94%) |
Aug 11, 2014 | 105.31 | 106.17 | 103.26 | 104.28 | 677,104 | +0.14(+0.13%) |
Aug 08, 2014 | 99.64 | 105.00 | 98.62 | 104.14 | 923,940 | +5.08(+5.13%) |
Aug 07, 2014 | 102.30 | 102.35 | 97.77 | 99.06 | 1,083,839 | -2.65(-2.60%) |
Aug 06, 2014 | 103.41 | 105.74 | 101.16 | 101.71 | 1,038,122 | -1.33(-1.29%) |
Aug 05, 2014 | 117.13 | 117.13 | 97.54 | 103.04 | 3,430,363 | -15.57(-13.13%) |
Aug 04, 2014 | 119.64 | 119.70 | 116.54 | 118.61 | 647,367 | -1.26(-1.05%) |