Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 80.38 | 80.61 | 75.92 | 77.97 | 8,840,837 | -1.08(-1.37%) |
Nov 26, 2014 | 76.05 | 79.05 | 79.05 | 79.05 | 13,850,000 | +4.34(+5.81%) |
Nov 25, 2014 | 73.84 | 75.71 | 73.27 | 74.71 | 8,442,872 | +2.17(+2.99%) |
Nov 24, 2014 | 71.01 | 73.09 | 69.80 | 72.54 | 6,363,565 | +1.82(+2.57%) |
Nov 21, 2014 | 73.60 | 73.60 | 70.55 | 70.72 | 10,853,573 | -1.02(-1.42%) |
Nov 20, 2014 | 72.84 | 75.10 | 71.58 | 71.74 | 24,093,984 | -7.35(-9.29%) |
Nov 19, 2014 | 85.22 | 86.00 | 79.05 | 79.09 | 8,252,779 | -5.01(-5.96%) |
Nov 18, 2014 | 83.70 | 85.78 | 82.20 | 84.10 | 10,270,346 | +2.60(+3.19%) |
Nov 17, 2014 | 79.74 | 83.44 | 78.80 | 81.50 | 8,783,587 | +2.35(+2.97%) |
Nov 14, 2014 | 77.99 | 79.49 | 76.75 | 79.15 | 4,460,911 | +2.68(+3.50%) |
Nov 13, 2014 | 77.85 | 79.65 | 75.92 | 76.47 | 4,917,173 | -0.38(-0.49%) |
Nov 12, 2014 | 74.10 | 78.44 | 74.08 | 76.85 | 4,285,413 | +1.85(+2.47%) |
Nov 11, 2014 | 75.75 | 77.27 | 74.01 | 75.00 | 4,420,551 | -0.75(-0.99%) |
Nov 10, 2014 | 75.80 | 78.09 | 75.00 | 75.75 | 9,272,924 | -3.31(-4.19%) |
Nov 07, 2014 | 79.79 | 80.40 | 77.77 | 79.06 | 4,447,265 | +0.30(+0.38%) |
Nov 06, 2014 | 77.80 | 79.50 | 76.63 | 78.76 | 5,221,585 | +2.87(+3.78%) |
Nov 05, 2014 | 84.50 | 85.50 | 75.50 | 75.89 | 11,782,701 | -6.38(-7.75%) |
Nov 04, 2014 | 84.89 | 87.50 | 81.67 | 82.27 | 13,833,274 | -2.05(-2.43%) |
Nov 03, 2014 | 77.64 | 85.40 | 76.50 | 84.32 | 15,464,851 | +7.22(+9.36%) |
Oct 31, 2014 | 80.70 | 81.13 | 76.00 | 77.10 | 17,868,884 | +8.85(+12.97%) |
Oct 30, 2014 | 68.79 | 69.74 | 64.14 | 68.25 | 10,588,561 | +0.36(+0.53%) |
Oct 29, 2014 | 69.30 | 69.30 | 66.55 | 67.89 | 3,099,321 | -1.41(-2.03%) |
Oct 28, 2014 | 66.60 | 70.90 | 66.60 | 69.30 | 7,813,019 | +4.39(+6.76%) |
Oct 27, 2014 | 66.96 | 71.91 | 64.75 | 64.91 | 9,270,630 | -7.00(-9.73%) |
Oct 24, 2014 | 75.63 | 76.50 | 70.29 | 71.91 | 12,231,242 | -7.24(-9.15%) |
Oct 23, 2014 | 82.42 | 82.81 | 77.88 | 79.15 | 7,532,620 | -0.94(-1.17%) |
Oct 22, 2014 | 84.00 | 84.95 | 79.68 | 80.09 | 8,235,778 | -0.83(-1.03%) |
Oct 21, 2014 | 77.96 | 82.79 | 77.11 | 80.92 | 7,328,951 | +4.92(+6.47%) |
Oct 20, 2014 | 75.03 | 75.60 | 74.80 | 76.00 | 3,643,613 | +1.37(+1.84%) |
Oct 17, 2014 | 75.80 | 76.75 | 72.79 | 74.63 | 4,707,421 | +1.94(+2.67%) |
Oct 16, 2014 | 69.10 | 72.90 | 68.60 | 72.69 | 6,142,835 | -0.18(-0.25%) |
Oct 15, 2014 | 71.03 | 74.85 | 68.34 | 72.87 | 8,717,136 | -2.16(-2.88%) |
Oct 14, 2014 | 78.60 | 80.93 | 74.44 | 75.03 | 6,768,328 | -1.64(-2.14%) |
Oct 13, 2014 | 82.35 | 83.40 | 73.28 | 76.67 | 13,251,827 | -8.38(-9.85%) |
Oct 10, 2014 | 87.91 | 89.89 | 83.57 | 85.05 | 7,159,655 | -4.13(-4.63%) |
Oct 09, 2014 | 91.30 | 92.38 | 87.30 | 89.18 | 8,021,497 | -0.75(-0.83%) |
Oct 08, 2014 | 91.00 | 92.77 | 87.16 | 89.93 | 13,040,355 | -3.92(-4.18%) |
Oct 07, 2014 | 92.35 | 98.47 | 91.22 | 93.85 | 20,844,232 | +0.06(+0.06%) |
Oct 06, 2014 | 89.48 | 94.31 | 88.50 | 93.79 | 13,039,444 | +6.82(+7.84%) |
Oct 03, 2014 | 88.50 | 89.80 | 86.53 | 86.97 | 12,098,407 | +1.51(+1.77%) |
Oct 02, 2014 | 87.42 | 88.95 | 79.13 | 85.46 | 27,440,320 | -6.34(-6.91%) |
Oct 01, 2014 | 92.31 | 93.96 | 88.87 | 91.80 | 12,912,678 | -1.90(-2.03%) |
Sep 30, 2014 | 94.78 | 96.45 | 88.53 | 93.70 | 31,742,546 | +2.76(+3.03%) |
Sep 29, 2014 | 81.99 | 91.77 | 80.00 | 90.94 | 26,680,036 | +8.84(+10.77%) |
Sep 26, 2014 | 79.00 | 82.40 | 77.51 | 82.10 | 13,003,673 | +0.79(+0.97%) |
Sep 25, 2014 | 81.50 | 81.64 | 76.21 | 81.31 | 14,388,691 | +2.85(+3.63%) |
Sep 24, 2014 | 74.50 | 78.84 | 73.85 | 78.46 | 12,100,196 | +5.58(+7.66%) |
Sep 23, 2014 | 68.85 | 73.42 | 68.34 | 72.88 | 8,055,545 | +4.61(+6.75%) |
Sep 22, 2014 | 67.05 | 68.90 | 66.50 | 68.27 | 4,181,324 | +1.07(+1.59%) |
Sep 19, 2014 | 66.05 | 67.30 | 64.10 | 67.20 | 5,931,891 | +0.87(+1.31%) |
Sep 18, 2014 | 68.10 | 68.67 | 66.01 | 66.33 | 5,856,211 | -0.89(-1.32%) |
Sep 17, 2014 | 67.00 | 68.21 | 66.31 | 67.22 | 5,892,373 | +1.99(+3.05%) |
Sep 16, 2014 | 65.40 | 66.69 | 63.42 | 65.23 | 8,575,535 | -1.97(-2.93%) |
Sep 15, 2014 | 69.55 | 71.42 | 66.17 | 67.20 | 10,114,539 | -1.98(-2.86%) |
Sep 12, 2014 | 68.74 | 70.17 | 67.65 | 69.18 | 8,381,821 | +0.90(+1.32%) |
Sep 11, 2014 | 70.64 | 70.90 | 66.26 | 68.28 | 15,045,363 | -0.19(-0.28%) |
Sep 10, 2014 | 67.11 | 69.30 | 64.75 | 68.47 | 12,353,774 | +4.28(+6.67%) |
Sep 09, 2014 | 63.47 | 68.29 | 63.26 | 64.19 | 13,432,515 | +0.67(+1.05%) |
Sep 08, 2014 | 58.15 | 63.72 | 57.04 | 63.52 | 12,155,049 | +4.77(+8.12%) |
Sep 05, 2014 | 54.25 | 59.24 | 53.51 | 58.75 | 7,632,873 | +5.67(+10.68%) |
Sep 04, 2014 | 54.30 | 55.72 | 52.30 | 53.08 | 8,192,931 | -3.78(-6.65%) |
Sep 03, 2014 | 55.95 | 57.30 | 55.43 | 56.86 | 9,213,493 | +2.92(+5.41%) |