Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 61.08 | 61.42 | 57.12 | 57.43 | 381,023 | -8.88(-13.39%) |
Nov 26, 2014 | 67.66 | 66.31 | 66.31 | 66.31 | 155,106 | -1.69(-2.49%) |
Nov 25, 2014 | 70.85 | 70.85 | 67.77 | 68.00 | 103,169 | -2.20(-3.14%) |
Nov 24, 2014 | 70.98 | 71.64 | 69.63 | 70.21 | 181,705 | -1.09(-1.53%) |
Nov 21, 2014 | 71.61 | 72.42 | 70.37 | 71.30 | 180,970 | +1.81(+2.60%) |
Nov 20, 2014 | 67.51 | 69.68 | 67.51 | 69.49 | 105,953 | +1.64(+2.41%) |
Nov 19, 2014 | 67.24 | 68.28 | 66.21 | 67.86 | 103,202 | +0.68(+1.02%) |
Nov 18, 2014 | 67.09 | 68.22 | 66.59 | 67.17 | 81,570 | +0.06(+0.09%) |
Nov 17, 2014 | 66.87 | 67.80 | 66.48 | 67.11 | 87,627 | -0.67(-0.99%) |
Nov 14, 2014 | 67.11 | 67.93 | 66.33 | 67.78 | 116,991 | +1.22(+1.83%) |
Nov 13, 2014 | 67.73 | 67.84 | 64.53 | 66.57 | 295,621 | -1.84(-2.69%) |
Nov 12, 2014 | 68.57 | 70.10 | 68.15 | 68.40 | 153,229 | -1.19(-1.70%) |
Nov 11, 2014 | 69.13 | 69.88 | 68.00 | 69.59 | 93,854 | +0.38(+0.55%) |
Nov 10, 2014 | 71.58 | 72.16 | 68.78 | 69.21 | 124,327 | -1.30(-1.85%) |
Nov 07, 2014 | 69.24 | 71.40 | 68.85 | 70.51 | 150,797 | +1.82(+2.64%) |
Nov 06, 2014 | 66.38 | 68.74 | 65.89 | 68.70 | 102,093 | +1.69(+2.52%) |
Nov 05, 2014 | 66.25 | 67.68 | 65.31 | 67.01 | 179,540 | +2.14(+3.30%) |
Nov 04, 2014 | 66.42 | 66.42 | 63.98 | 64.87 | 247,691 | -2.98(-4.39%) |
Nov 03, 2014 | 70.43 | 71.60 | 67.52 | 67.85 | 168,601 | -2.30(-3.28%) |
Oct 31, 2014 | 67.42 | 70.38 | 66.54 | 70.14 | 131,590 | +2.57(+3.81%) |
Oct 30, 2014 | 66.95 | 68.11 | 66.02 | 67.57 | 133,419 | -0.47(-0.69%) |
Oct 29, 2014 | 69.04 | 70.03 | 66.80 | 68.05 | 187,175 | +0.35(+0.51%) |
Oct 28, 2014 | 65.39 | 67.96 | 64.66 | 67.70 | 118,553 | +2.93(+4.52%) |
Oct 27, 2014 | 65.84 | 67.64 | 67.64 | 64.77 | 124,869 | -2.87(-4.24%) |
Oct 24, 2014 | 68.19 | 68.19 | 65.81 | 67.64 | 104,831 | -0.34(-0.49%) |
Oct 23, 2014 | 67.54 | 69.27 | 66.86 | 67.97 | 217,669 | +2.34(+3.57%) |
Oct 22, 2014 | 68.58 | 69.32 | 65.53 | 65.63 | 278,691 | -2.49(-3.65%) |
Oct 21, 2014 | 65.87 | 68.42 | 65.87 | 68.12 | 268,254 | +3.83(+5.96%) |
Oct 20, 2014 | 63.06 | 63.63 | 62.70 | 64.29 | 192,237 | +0.99(+1.56%) |
Oct 17, 2014 | 64.55 | 65.60 | 62.19 | 63.30 | 217,745 | +1.05(+1.69%) |
Oct 16, 2014 | 58.26 | 63.29 | 57.15 | 62.25 | 330,312 | +2.17(+3.62%) |
Oct 15, 2014 | 57.76 | 60.48 | 55.63 | 60.08 | 538,102 | +0.77(+1.29%) |
Oct 14, 2014 | 61.50 | 62.85 | 58.70 | 59.31 | 844,887 | -1.49(-2.45%) |
Oct 13, 2014 | 64.47 | 65.95 | 60.68 | 60.80 | 197,431 | -4.06(-6.26%) |
Oct 10, 2014 | 66.43 | 67.66 | 63.75 | 64.87 | 219,417 | -1.77(-2.66%) |
Oct 09, 2014 | 71.08 | 71.14 | 66.39 | 66.64 | 298,482 | -5.36(-7.45%) |
Oct 08, 2014 | 70.53 | 72.13 | 68.00 | 72.00 | 219,244 | +1.24(+1.75%) |
Oct 07, 2014 | 71.88 | 73.68 | 70.76 | 70.76 | 72,456 | -1.97(-2.71%) |
Oct 06, 2014 | 73.25 | 74.19 | 71.80 | 72.74 | 55,412 | +0.09(+0.13%) |
Oct 03, 2014 | 73.28 | 73.53 | 71.37 | 72.64 | 93,904 | -0.14(-0.19%) |
Oct 02, 2014 | 72.62 | 73.62 | 70.14 | 72.78 | 132,939 | -0.60(-0.82%) |
Oct 01, 2014 | 75.96 | 77.03 | 72.96 | 73.38 | 125,164 | -3.01(-3.94%) |
Sep 30, 2014 | 78.00 | 78.51 | 75.75 | 76.39 | 136,255 | -2.00(-2.56%) |
Sep 29, 2014 | 77.25 | 78.67 | 76.45 | 78.39 | 113,786 | -0.10(-0.13%) |
Sep 26, 2014 | 77.47 | 79.24 | 76.34 | 78.50 | 79,103 | +1.54(+2.00%) |
Sep 25, 2014 | 79.09 | 79.09 | 76.92 | 76.96 | 71,792 | -2.36(-2.98%) |
Sep 24, 2014 | 79.17 | 80.21 | 77.04 | 79.32 | 189,382 | +0.17(+0.22%) |
Sep 23, 2014 | 79.41 | 80.71 | 79.15 | 79.15 | 65,331 | -0.56(-0.70%) |
Sep 22, 2014 | 81.74 | 81.78 | 79.16 | 79.70 | 67,637 | -2.39(-2.91%) |
Sep 19, 2014 | 82.80 | 83.33 | 82.09 | 82.09 | 26,812 | -0.10(-0.13%) |
Sep 18, 2014 | 83.46 | 83.46 | 81.84 | 82.20 | 101,551 | -0.89(-1.07%) |
Sep 17, 2014 | 84.28 | 84.53 | 82.74 | 83.09 | 41,878 | -0.79(-0.94%) |
Sep 16, 2014 | 81.45 | 84.95 | 81.45 | 83.88 | 59,574 | +1.89(+2.30%) |
Sep 15, 2014 | 80.65 | 82.33 | 79.96 | 81.99 | 113,745 | +1.10(+1.36%) |
Sep 12, 2014 | 82.96 | 82.96 | 80.42 | 80.89 | 106,477 | -2.48(-2.98%) |
Sep 11, 2014 | 82.02 | 83.54 | 81.25 | 83.37 | 50,119 | +0.14(+0.16%) |
Sep 10, 2014 | 83.37 | 83.37 | 81.23 | 83.24 | 61,694 | -0.38(-0.45%) |
Sep 09, 2014 | 84.33 | 85.14 | 82.63 | 83.61 | 58,479 | -0.81(-0.96%) |
Sep 08, 2014 | 86.36 | 86.36 | 83.70 | 84.42 | 110,874 | -2.66(-3.06%) |
Sep 05, 2014 | 86.06 | 87.14 | 85.87 | 87.08 | 25,679 | +1.22(+1.42%) |
Sep 04, 2014 | 87.83 | 88.54 | 85.17 | 85.87 | 60,777 | -2.46(-2.79%) |
Sep 03, 2014 | 88.72 | 89.38 | 88.21 | 88.33 | 32,668 | +0.62(+0.71%) |