Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 109.50 | 109.50 | 107.50 | 107.50 | 42,550 | -2.00(-1.83%) |
Nov 26, 2014 | 108.00 | 109.50 | 109.50 | 109.50 | 41,292 | +1.75(+1.62%) |
Nov 25, 2014 | 108.00 | 110.50 | 107.75 | 107.75 | 83,454 | -0.25(-0.23%) |
Nov 24, 2014 | 106.75 | 108.00 | 106.50 | 108.00 | 44,946 | +1.50(+1.41%) |
Nov 21, 2014 | 108.50 | 108.75 | 106.00 | 106.50 | 85,467 | +0.00(+0.00%) |
Nov 20, 2014 | 103.25 | 107.75 | 102.25 | 106.50 | 111,781 | +3.25(+3.15%) |
Nov 19, 2014 | 102.75 | 105.00 | 101.75 | 103.25 | 76,843 | +0.50(+0.49%) |
Nov 18, 2014 | 103.75 | 106.00 | 102.75 | 102.75 | 62,412 | -1.00(-0.96%) |
Nov 17, 2014 | 104.00 | 105.50 | 103.25 | 103.75 | 57,701 | -0.50(-0.48%) |
Nov 14, 2014 | 103.50 | 105.25 | 103.00 | 104.25 | 48,924 | +0.50(+0.48%) |
Nov 13, 2014 | 104.25 | 106.25 | 102.75 | 103.75 | 72,770 | +0.00(+0.00%) |
Nov 12, 2014 | 105.50 | 107.00 | 103.00 | 103.75 | 138,685 | -1.75(-1.66%) |
Nov 11, 2014 | 99.25 | 106.50 | 98.50 | 105.50 | 199,943 | +6.75(+6.84%) |
Nov 10, 2014 | 95.75 | 102.25 | 95.75 | 98.75 | 166,714 | +4.50(+4.77%) |
Nov 07, 2014 | 93.75 | 95.50 | 92.50 | 94.25 | 89,889 | +0.75(+0.80%) |
Nov 06, 2014 | 92.00 | 94.75 | 91.50 | 93.50 | 92,542 | +1.00(+1.08%) |
Nov 05, 2014 | 93.78 | 94.25 | 91.25 | 92.50 | 93,257 | -1.50(-1.60%) |
Nov 04, 2014 | 95.25 | 95.25 | 93.50 | 94.00 | 35,585 | -1.25(-1.31%) |
Nov 03, 2014 | 94.50 | 95.50 | 93.50 | 95.25 | 51,932 | +1.25(+1.33%) |
Oct 31, 2014 | 95.25 | 96.00 | 93.50 | 94.00 | 65,843 | -0.50(-0.53%) |
Oct 30, 2014 | 94.50 | 95.50 | 93.25 | 94.50 | 63,897 | -0.25(-0.26%) |
Oct 29, 2014 | 96.75 | 97.12 | 94.00 | 94.75 | 68,038 | -2.00(-2.07%) |
Oct 28, 2014 | 94.75 | 98.00 | 94.25 | 96.75 | 88,254 | +2.00(+2.11%) |
Oct 27, 2014 | 95.50 | 96.50 | 93.75 | 94.75 | 66,438 | -1.75(-1.81%) |
Oct 24, 2014 | 95.00 | 96.75 | 93.50 | 96.50 | 80,490 | +1.50(+1.58%) |
Oct 23, 2014 | 95.75 | 97.50 | 95.00 | 95.00 | 98,652 | +0.00(+0.00%) |
Oct 22, 2014 | 96.50 | 97.75 | 94.50 | 95.00 | 91,929 | -0.25(-0.26%) |
Oct 21, 2014 | 95.25 | 96.75 | 93.75 | 95.25 | 96,131 | +0.75(+0.79%) |
Oct 20, 2014 | 92.50 | 93.93 | 92.50 | 94.50 | 97,431 | +1.75(+1.89%) |
Oct 17, 2014 | 90.50 | 94.38 | 89.00 | 92.75 | 206,371 | +5.25(+6.00%) |
Oct 16, 2014 | 83.75 | 88.50 | 83.50 | 87.50 | 101,591 | +1.75(+2.04%) |
Oct 15, 2014 | 81.75 | 86.25 | 79.50 | 85.75 | 189,461 | +3.75(+4.57%) |
Oct 14, 2014 | 79.50 | 82.50 | 76.50 | 82.00 | 269,265 | +4.50(+5.81%) |
Oct 13, 2014 | 86.50 | 87.00 | 77.25 | 77.50 | 218,556 | -5.00(-6.06%) |
Oct 10, 2014 | 86.75 | 90.00 | 81.50 | 82.50 | 193,738 | -4.75(-5.44%) |
Oct 09, 2014 | 89.25 | 90.38 | 85.75 | 87.25 | 157,456 | -2.25(-2.51%) |
Oct 08, 2014 | 90.25 | 91.50 | 88.75 | 89.50 | 118,019 | -0.75(-0.83%) |
Oct 07, 2014 | 92.00 | 93.25 | 89.75 | 90.25 | 88,473 | -2.25(-2.43%) |
Oct 06, 2014 | 94.75 | 95.97 | 92.50 | 92.50 | 63,601 | -2.00(-2.12%) |
Oct 03, 2014 | 93.50 | 96.00 | 93.25 | 94.50 | 88,940 | +2.25(+2.44%) |
Oct 02, 2014 | 90.00 | 93.25 | 89.50 | 92.25 | 81,791 | +2.25(+2.50%) |
Oct 01, 2014 | 91.75 | 92.75 | 88.75 | 90.00 | 139,863 | -1.75(-1.91%) |
Sep 30, 2014 | 95.50 | 95.75 | 91.75 | 91.75 | 103,301 | -3.75(-3.93%) |
Sep 29, 2014 | 96.00 | 97.75 | 95.25 | 95.50 | 66,089 | -1.25(-1.29%) |
Sep 26, 2014 | 95.00 | 97.00 | 94.25 | 96.75 | 85,881 | +1.75(+1.84%) |
Sep 25, 2014 | 95.25 | 97.00 | 93.25 | 95.00 | 74,953 | +0.00(+0.00%) |
Sep 24, 2014 | 94.50 | 96.00 | 93.75 | 95.00 | 113,878 | -0.50(-0.52%) |
Sep 23, 2014 | 94.75 | 97.00 | 94.00 | 95.50 | 117,286 | +0.50(+0.53%) |
Sep 22, 2014 | 98.75 | 98.75 | 94.75 | 95.00 | 192,145 | -3.50(-3.55%) |
Sep 19, 2014 | 100.50 | 101.50 | 98.25 | 98.50 | 169,123 | -2.00(-1.99%) |
Sep 18, 2014 | 103.00 | 103.00 | 100.50 | 100.50 | 64,836 | -2.00(-1.95%) |
Sep 17, 2014 | 99.75 | 104.75 | 99.50 | 102.50 | 138,987 | +3.75(+3.80%) |
Sep 16, 2014 | 100.25 | 100.75 | 98.00 | 98.75 | 80,357 | -1.50(-1.50%) |
Sep 15, 2014 | 102.00 | 102.25 | 100.00 | 100.25 | 101,843 | -2.00(-1.96%) |
Sep 12, 2014 | 104.75 | 105.25 | 102.25 | 102.25 | 84,145 | -2.75(-2.62%) |
Sep 11, 2014 | 104.75 | 106.50 | 104.50 | 105.00 | 46,052 | -0.75(-0.71%) |
Sep 10, 2014 | 105.50 | 107.12 | 104.25 | 105.75 | 74,107 | -0.25(-0.24%) |
Sep 09, 2014 | 108.25 | 108.50 | 103.75 | 106.00 | 103,141 | -2.75(-2.53%) |
Sep 08, 2014 | 107.00 | 109.00 | 106.75 | 108.75 | 75,315 | +1.75(+1.64%) |
Sep 05, 2014 | 106.75 | 107.75 | 106.25 | 107.00 | 115,957 | +0.75(+0.71%) |
Sep 04, 2014 | 107.50 | 108.50 | 104.25 | 106.25 | 145,142 | +1.25(+1.19%) |
Sep 03, 2014 | 107.75 | 107.75 | 104.00 | 105.00 | 127,240 | -2.50(-2.33%) |