Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 86.36 | 86.36 | 83.64 | 85.39 | 2,343 | -1.31(-1.51%) |
Nov 26, 2014 | 85.51 | 86.70 | 86.70 | 86.70 | 1,782 | +1.87(+2.20%) |
Nov 25, 2014 | 89.59 | 90.10 | 82.96 | 84.83 | 7,167 | -2.72(-3.11%) |
Nov 24, 2014 | 93.67 | 94.69 | 87.55 | 87.55 | 5,053 | -4.08(-4.45%) |
Nov 21, 2014 | 86.53 | 93.50 | 86.53 | 91.63 | 6,082 | +5.10(+5.89%) |
Nov 20, 2014 | 87.55 | 90.10 | 85.51 | 86.53 | 3,159 | -3.40(-3.78%) |
Nov 19, 2014 | 89.25 | 91.97 | 85.85 | 89.93 | 6,492 | +1.53(+1.73%) |
Nov 18, 2014 | 89.25 | 93.33 | 84.49 | 88.40 | 6,700 | -2.89(-3.17%) |
Nov 17, 2014 | 89.25 | 95.88 | 89.25 | 91.29 | 14,587 | +1.36(+1.51%) |
Nov 14, 2014 | 87.38 | 89.93 | 83.47 | 89.93 | 7,037 | +5.78(+6.87%) |
Nov 13, 2014 | 78.88 | 90.95 | 76.88 | 84.15 | 6,481 | +5.95(+7.61%) |
Nov 12, 2014 | 77.52 | 79.21 | 73.78 | 78.20 | 2,429 | +1.37(+1.78%) |
Nov 11, 2014 | 71.91 | 78.43 | 68.85 | 76.83 | 4,030 | +6.79(+9.70%) |
Nov 10, 2014 | 68.00 | 70.04 | 65.62 | 70.04 | 2,867 | +2.89(+4.30%) |
Nov 07, 2014 | 69.53 | 70.38 | 66.30 | 67.15 | 1,608 | -3.57(-5.05%) |
Nov 06, 2014 | 67.15 | 70.72 | 66.64 | 70.72 | 1,648 | +3.23(+4.79%) |
Nov 05, 2014 | 69.70 | 74.80 | 62.90 | 67.49 | 10,489 | -2.21(-3.17%) |
Nov 04, 2014 | 75.04 | 81.26 | 67.83 | 69.70 | 5,462 | -4.93(-6.61%) |
Nov 03, 2014 | 73.95 | 75.14 | 73.95 | 74.63 | 1,498 | +1.70(+2.33%) |
Oct 31, 2014 | 74.60 | 77.69 | 70.55 | 72.93 | 11,206 | -1.36(-1.83%) |
Oct 30, 2014 | 79.05 | 80.92 | 74.29 | 74.29 | 3,531 | -6.63(-8.19%) |
Oct 29, 2014 | 79.90 | 82.79 | 79.90 | 80.92 | 1,460 | +0.68(+0.85%) |
Oct 28, 2014 | 87.23 | 87.55 | 80.07 | 80.24 | 4,435 | -6.97(-7.99%) |
Oct 27, 2014 | 89.25 | 87.89 | 87.89 | 87.21 | 777 | -0.68(-0.77%) |
Oct 24, 2014 | 89.25 | 93.16 | 86.70 | 87.89 | 2,003 | -1.36(-1.52%) |
Oct 23, 2014 | 92.14 | 99.47 | 87.10 | 89.25 | 8,341 | -3.40(-3.67%) |
Oct 22, 2014 | 84.32 | 95.71 | 83.98 | 92.65 | 4,022 | +9.69(+11.68%) |
Oct 21, 2014 | 79.90 | 83.98 | 79.90 | 82.96 | 1,852 | +1.36(+1.67%) |
Oct 20, 2014 | 80.75 | 84.32 | 76.50 | 81.60 | 1,640 | -0.51(-0.62%) |
Oct 17, 2014 | 83.13 | 86.36 | 78.34 | 82.11 | 1,478 | +2.38(+2.99%) |
Oct 16, 2014 | 74.80 | 80.92 | 74.80 | 79.73 | 2,881 | +4.59(+6.11%) |
Oct 15, 2014 | 78.88 | 79.39 | 73.95 | 75.14 | 4,546 | -4.42(-5.56%) |
Oct 14, 2014 | 78.71 | 80.07 | 77.69 | 79.56 | 2,339 | +2.38(+3.08%) |
Oct 13, 2014 | 87.04 | 87.04 | 78.20 | 77.18 | 6,392 | -4.42(-5.42%) |
Oct 10, 2014 | 84.15 | 86.09 | 79.90 | 81.60 | 5,130 | -2.72(-3.23%) |
Oct 09, 2014 | 85.00 | 87.38 | 84.15 | 84.32 | 5,036 | -2.55(-2.94%) |
Oct 08, 2014 | 90.44 | 90.44 | 85.00 | 86.87 | 3,396 | -1.70(-1.92%) |
Oct 07, 2014 | 85.68 | 90.10 | 85.00 | 88.57 | 2,406 | +2.89(+3.37%) |
Oct 06, 2014 | 91.46 | 95.20 | 85.34 | 85.68 | 4,675 | -5.27(-5.79%) |
Oct 03, 2014 | 89.42 | 92.73 | 87.91 | 90.95 | 4,328 | +0.34(+0.38%) |
Oct 02, 2014 | 93.33 | 93.33 | 83.30 | 90.61 | 13,314 | -3.06(-3.27%) |
Oct 01, 2014 | 100.64 | 100.64 | 90.44 | 93.67 | 21,208 | -10.20(-9.82%) |
Sep 30, 2014 | 101.49 | 106.08 | 99.53 | 103.87 | 7,328 | -3.06(-2.86%) |
Sep 29, 2014 | 104.89 | 107.95 | 97.75 | 106.93 | 20,008 | -2.04(-1.87%) |
Sep 26, 2014 | 115.77 | 116.11 | 103.87 | 108.97 | 16,240 | -0.51(-0.47%) |
Sep 25, 2014 | 114.07 | 126.31 | 106.25 | 109.48 | 49,296 | -13.43(-10.93%) |
Sep 24, 2014 | 148.41 | 164.39 | 117.13 | 122.91 | 445,940 | +34.17(+38.51%) |
Sep 23, 2014 | 95.03 | 95.71 | 88.40 | 88.74 | 4,034 | -4.42(-4.74%) |
Sep 22, 2014 | 90.44 | 99.45 | 90.44 | 93.16 | 2,575 | +0.17(+0.18%) |
Sep 19, 2014 | 89.25 | 99.28 | 88.40 | 92.99 | 8,126 | +6.46(+7.47%) |
Sep 18, 2014 | 106.58 | 154.02 | 81.09 | 86.53 | 24,893 | -40.97(-32.13%) |
Sep 16, 2014 | 129.88 | 133.79 | 121.55 | 127.50 | 4,482 | -2.38(-1.83%) |
Sep 15, 2014 | 137.19 | 144.67 | 127.84 | 129.88 | 4,667 | -7.82(-5.68%) |
Sep 12, 2014 | 142.63 | 153.00 | 136.51 | 137.70 | 2,168 | -4.93(-3.46%) |
Sep 11, 2014 | 145.01 | 152.66 | 137.70 | 142.63 | 2,034 | -4.42(-3.01%) |
Sep 10, 2014 | 149.43 | 153.51 | 145.01 | 147.05 | 2,240 | -3.23(-2.15%) |
Sep 09, 2014 | 158.78 | 158.78 | 150.11 | 150.28 | 2,932 | -6.46(-4.12%) |
Sep 08, 2014 | 149.77 | 159.21 | 148.07 | 156.74 | 2,677 | +10.54(+7.21%) |
Sep 05, 2014 | 151.47 | 151.47 | 141.44 | 146.20 | 2,429 | +3.57(+2.50%) |
Sep 04, 2014 | 161.50 | 161.50 | 140.23 | 142.63 | 3,036 | -18.36(-11.40%) |
Sep 03, 2014 | 170.00 | 170.00 | 159.61 | 160.99 | 6,388 | -6.97(-4.15%) |