Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 66.34 | 66.34 | 66.34 | 66.34 | 19,889 | +0.00(+0.00%) |
Dec 30, 2014 | 62.76 | 66.96 | 61.52 | 66.34 | 15,530 | +4.04(+6.48%) |
Dec 29, 2014 | 62.14 | 64.16 | 60.90 | 62.30 | 11,917 | +0.31(+0.50%) |
Dec 26, 2014 | 60.59 | 63.08 | 57.79 | 61.99 | 15,638 | +1.40(+2.31%) |
Dec 24, 2014 | 59.19 | 60.59 | 60.59 | 60.59 | 5,683 | +1.71(+2.90%) |
Dec 23, 2014 | 65.72 | 65.72 | 57.79 | 58.88 | 22,949 | -6.52(-9.98%) |
Dec 22, 2014 | 64.63 | 65.87 | 62.92 | 65.41 | 17,400 | +1.24(+1.94%) |
Dec 19, 2014 | 65.25 | 65.87 | 61.52 | 64.16 | 22,025 | +0.00(+0.00%) |
Dec 18, 2014 | 64.32 | 67.11 | 63.54 | 64.16 | 16,830 | -0.62(-0.96%) |
Dec 17, 2014 | 60.90 | 66.34 | 59.50 | 64.78 | 14,694 | +3.42(+5.57%) |
Dec 16, 2014 | 62.92 | 62.92 | 55.46 | 61.37 | 20,432 | -1.86(-2.95%) |
Dec 15, 2014 | 66.03 | 67.42 | 62.92 | 63.23 | 23,765 | -2.02(-3.10%) |
Dec 12, 2014 | 62.30 | 75.19 | 62.14 | 65.25 | 199,383 | -0.08(-0.12%) |
Dec 11, 2014 | 69.91 | 80.32 | 63.85 | 65.33 | 42,609 | -18.41(-21.99%) |
Dec 10, 2014 | 93.53 | 93.53 | 82.65 | 83.74 | 7,055 | -9.32(-10.02%) |
Dec 09, 2014 | 92.44 | 94.77 | 80.16 | 93.06 | 18,834 | +1.24(+1.35%) |
Dec 08, 2014 | 100.20 | 105.95 | 89.02 | 91.82 | 35,173 | -5.28(-5.44%) |
Dec 05, 2014 | 100.20 | 103.47 | 97.10 | 97.10 | 5,725 | -2.02(-2.04%) |
Dec 04, 2014 | 101.45 | 102.07 | 98.65 | 99.12 | 3,772 | -1.40(-1.39%) |
Dec 03, 2014 | 101.76 | 104.40 | 99.68 | 100.52 | 3,559 | -0.47(-0.46%) |
Dec 02, 2014 | 100.05 | 103.47 | 100.05 | 100.98 | 4,871 | +1.55(+1.56%) |
Dec 01, 2014 | 100.05 | 101.60 | 96.32 | 99.43 | 7,801 | +0.16(+0.16%) |
Nov 28, 2014 | 105.64 | 106.26 | 97.25 | 99.27 | 8,377 | -5.28(-5.05%) |
Nov 26, 2014 | 105.95 | 104.56 | 104.56 | 104.56 | 2,484 | -2.49(-2.32%) |
Nov 25, 2014 | 107.82 | 107.82 | 103.93 | 107.04 | 27,907 | -0.16(-0.14%) |
Nov 24, 2014 | 105.64 | 109.84 | 105.64 | 107.20 | 8,855 | +2.80(+2.68%) |
Nov 21, 2014 | 106.42 | 106.42 | 103.62 | 104.40 | 1,695 | -2.80(-2.61%) |
Nov 20, 2014 | 105.80 | 108.13 | 104.86 | 107.20 | 1,600 | +2.80(+2.68%) |
Nov 19, 2014 | 104.87 | 105.95 | 104.09 | 104.40 | 2,918 | -2.33(-2.18%) |
Nov 18, 2014 | 107.97 | 110.92 | 105.18 | 106.73 | 2,576 | -1.24(-1.15%) |
Nov 17, 2014 | 115.90 | 117.61 | 103.31 | 107.97 | 9,054 | -9.63(-8.19%) |
Nov 14, 2014 | 120.09 | 120.09 | 111.08 | 117.61 | 3,090 | -1.40(-1.18%) |
Nov 13, 2014 | 123.20 | 124.29 | 118.85 | 119.00 | 3,560 | -4.66(-3.77%) |
Nov 12, 2014 | 124.91 | 124.91 | 123.20 | 123.66 | 1,251 | -0.62(-0.50%) |
Nov 11, 2014 | 123.66 | 125.53 | 122.73 | 124.29 | 3,980 | +0.00(+0.00%) |
Nov 10, 2014 | 122.11 | 124.29 | 120.09 | 124.29 | 1,231 | +1.24(+1.01%) |
Nov 07, 2014 | 121.49 | 123.04 | 120.09 | 123.04 | 2,051 | +0.70(+0.57%) |
Nov 06, 2014 | 128.95 | 128.95 | 121.49 | 122.34 | 8,312 | -0.54(-0.44%) |
Nov 05, 2014 | 126.15 | 126.15 | 122.11 | 122.89 | 5,745 | -2.33(-1.86%) |
Nov 04, 2014 | 125.06 | 127.39 | 124.91 | 125.22 | 3,972 | -0.70(-0.56%) |
Nov 03, 2014 | 123.51 | 128.17 | 122.73 | 125.92 | 4,358 | +0.85(+0.68%) |
Oct 31, 2014 | 125.84 | 125.84 | 121.95 | 125.06 | 4,430 | +0.93(+0.75%) |
Oct 30, 2014 | 124.29 | 124.29 | 122.27 | 124.13 | 2,717 | +0.62(+0.50%) |
Oct 29, 2014 | 123.35 | 125.06 | 122.27 | 123.51 | 6,273 | +0.93(+0.76%) |
Oct 28, 2014 | 121.33 | 124.29 | 121.33 | 122.58 | 1,859 | +0.16(+0.13%) |
Oct 27, 2014 | 120.25 | 122.97 | 121.80 | 122.42 | 1,103 | +0.62(+0.51%) |
Oct 24, 2014 | 123.82 | 124.29 | 121.49 | 121.80 | 1,051 | -1.71(-1.38%) |
Oct 23, 2014 | 119.94 | 125.84 | 119.94 | 123.51 | 3,526 | +4.04(+3.38%) |
Oct 22, 2014 | 122.73 | 124.05 | 115.74 | 119.47 | 2,280 | -2.95(-2.41%) |
Oct 21, 2014 | 123.66 | 125.68 | 121.64 | 122.42 | 3,712 | -1.09(-0.88%) |
Oct 20, 2014 | 123.04 | 126.77 | 120.09 | 123.51 | 6,600 | +1.71(+1.40%) |
Oct 17, 2014 | 119.78 | 124.91 | 119.78 | 121.80 | 2,913 | +3.26(+2.75%) |
Oct 16, 2014 | 119.62 | 124.91 | 115.28 | 118.54 | 4,844 | -0.78(-0.65%) |
Oct 15, 2014 | 116.52 | 120.40 | 106.73 | 119.31 | 7,762 | +1.40(+1.19%) |
Oct 14, 2014 | 124.91 | 128.17 | 117.61 | 117.92 | 7,514 | -4.97(-4.05%) |
Oct 13, 2014 | 117.76 | 129.41 | 117.60 | 122.89 | 13,574 | +6.37(+5.47%) |
Oct 10, 2014 | 113.25 | 118.85 | 109.99 | 116.52 | 9,012 | +3.88(+3.45%) |
Oct 09, 2014 | 112.01 | 113.57 | 109.84 | 112.63 | 3,653 | +0.78(+0.69%) |
Oct 08, 2014 | 111.08 | 114.19 | 106.89 | 111.86 | 8,691 | +0.78(+0.70%) |
Oct 07, 2014 | 108.91 | 111.39 | 107.20 | 111.08 | 1,601 | -0.16(-0.14%) |
Oct 06, 2014 | 107.82 | 114.81 | 107.51 | 111.24 | 6,757 | +3.42(+3.17%) |
Oct 03, 2014 | 108.13 | 112.01 | 105.33 | 107.82 | 8,670 | +1.09(+1.02%) |
Oct 02, 2014 | 104.56 | 108.05 | 104.09 | 106.73 | 3,441 | +2.17(+2.08%) |