Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 50.90 | 51.70 | 46.40 | 47.20 | 119,463 | -5.60(-10.61%) |
Nov 26, 2014 | 54.10 | 52.80 | 52.80 | 52.80 | 106,570 | -1.80(-3.30%) |
Nov 25, 2014 | 55.60 | 56.50 | 54.00 | 54.60 | 72,571 | -1.00(-1.80%) |
Nov 24, 2014 | 57.30 | 57.80 | 54.80 | 55.60 | 145,417 | -1.40(-2.46%) |
Nov 21, 2014 | 57.90 | 58.50 | 56.68 | 57.00 | 110,649 | -0.20(-0.35%) |
Nov 20, 2014 | 57.20 | 58.80 | 57.00 | 57.20 | 77,494 | -0.20(-0.35%) |
Nov 19, 2014 | 57.10 | 59.30 | 56.95 | 57.40 | 87,350 | -0.30(-0.52%) |
Nov 18, 2014 | 57.80 | 59.60 | 57.20 | 57.70 | 57,496 | -0.60(-1.03%) |
Nov 17, 2014 | 58.50 | 58.70 | 56.80 | 58.30 | 82,623 | -0.40(-0.68%) |
Nov 14, 2014 | 59.20 | 61.30 | 57.80 | 58.70 | 118,008 | -0.40(-0.68%) |
Nov 13, 2014 | 63.40 | 64.50 | 58.60 | 59.10 | 111,832 | -4.00(-6.34%) |
Nov 12, 2014 | 60.20 | 64.80 | 59.80 | 63.10 | 139,693 | +2.90(+4.82%) |
Nov 11, 2014 | 59.50 | 62.50 | 58.50 | 60.20 | 98,951 | +1.40(+2.38%) |
Nov 10, 2014 | 60.90 | 62.60 | 58.20 | 58.80 | 94,756 | -1.80(-2.97%) |
Nov 07, 2014 | 56.60 | 60.90 | 56.60 | 60.60 | 113,313 | +3.80(+6.69%) |
Nov 06, 2014 | 57.90 | 58.90 | 56.10 | 56.80 | 76,340 | -1.10(-1.90%) |
Nov 05, 2014 | 58.60 | 60.31 | 57.50 | 57.90 | 65,374 | -0.30(-0.52%) |
Nov 04, 2014 | 59.80 | 59.80 | 57.00 | 58.20 | 78,678 | -1.50(-2.51%) |
Nov 03, 2014 | 60.40 | 62.00 | 58.30 | 59.70 | 105,769 | -2.00(-3.24%) |
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%) |