Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 93.84 | 102.38 | 90.11 | 91.51 | 118,438 | -1.40(-1.51%) |
Feb 26, 2015 | 87.00 | 93.21 | 86.22 | 92.90 | 49,019 | +5.13(+5.84%) |
Feb 25, 2015 | 84.36 | 88.55 | 82.49 | 87.78 | 60,060 | +2.17(+2.54%) |
Feb 24, 2015 | 88.55 | 88.86 | 83.89 | 85.60 | 53,756 | -2.17(-2.48%) |
Feb 23, 2015 | 89.49 | 91.35 | 86.22 | 87.78 | 102,570 | +3.57(+4.24%) |
Feb 20, 2015 | 83.74 | 87.31 | 82.49 | 84.20 | 139,824 | +5.90(+7.54%) |
Feb 19, 2015 | 77.68 | 80.01 | 76.59 | 78.30 | 57,564 | +1.55(+2.02%) |
Feb 18, 2015 | 76.28 | 78.30 | 75.81 | 76.75 | 56,332 | -0.93(-1.20%) |
Feb 17, 2015 | 78.61 | 79.85 | 74.57 | 77.68 | 69,005 | +0.00(+0.00%) |
Feb 13, 2015 | 79.85 | 77.68 | 77.68 | 77.68 | 100,948 | -0.62(-0.79%) |
Feb 12, 2015 | 73.33 | 78.92 | 71.46 | 78.30 | 88,927 | +5.44(+7.46%) |
Feb 11, 2015 | 70.84 | 73.79 | 68.82 | 72.86 | 129,697 | +5.28(+7.82%) |
Feb 10, 2015 | 68.67 | 68.98 | 64.63 | 67.58 | 67,675 | +2.33(+3.57%) |
Feb 09, 2015 | 66.03 | 67.58 | 62.92 | 65.25 | 104,992 | +3.11(+5.00%) |
Feb 06, 2015 | 63.39 | 63.70 | 61.52 | 62.14 | 44,835 | +0.78(+1.27%) |
Feb 05, 2015 | 61.68 | 62.45 | 60.12 | 61.37 | 22,758 | +0.47(+0.77%) |
Feb 04, 2015 | 59.04 | 61.52 | 58.41 | 60.90 | 26,593 | +1.71(+2.89%) |
Feb 03, 2015 | 60.90 | 61.06 | 57.48 | 59.19 | 65,129 | -1.71(-2.81%) |
Feb 02, 2015 | 61.52 | 63.54 | 60.59 | 60.90 | 25,193 | -0.31(-0.51%) |
Jan 30, 2015 | 60.12 | 62.30 | 58.88 | 61.21 | 39,474 | +1.24(+2.07%) |
Jan 29, 2015 | 58.73 | 60.59 | 57.93 | 59.97 | 30,527 | +2.17(+3.76%) |
Jan 28, 2015 | 56.71 | 59.04 | 56.08 | 57.79 | 32,400 | +0.47(+0.81%) |
Jan 27, 2015 | 57.17 | 58.63 | 56.39 | 57.33 | 25,667 | +0.16(+0.27%) |
Jan 26, 2015 | 57.48 | 59.97 | 56.24 | 57.17 | 27,223 | -0.16(-0.27%) |
Jan 23, 2015 | 58.41 | 59.97 | 57.02 | 57.33 | 21,916 | -1.55(-2.64%) |
Jan 22, 2015 | 59.50 | 59.81 | 56.08 | 58.88 | 29,980 | +0.62(+1.07%) |
Jan 21, 2015 | 59.81 | 61.68 | 57.48 | 58.26 | 34,759 | -2.02(-3.35%) |
Jan 20, 2015 | 62.14 | 63.39 | 59.81 | 60.28 | 18,763 | -1.48(-2.39%) |
Jan 16, 2015 | 61.68 | 62.61 | 60.12 | 61.75 | 14,995 | +0.39(+0.63%) |
Jan 15, 2015 | 63.23 | 64.47 | 59.81 | 61.37 | 22,574 | -0.93(-1.50%) |
Jan 14, 2015 | 60.28 | 63.80 | 59.66 | 62.30 | 16,841 | +2.02(+3.35%) |
Jan 13, 2015 | 62.14 | 63.23 | 59.19 | 60.28 | 27,230 | -1.86(-3.00%) |
Jan 12, 2015 | 65.25 | 69.13 | 60.74 | 62.14 | 37,467 | -2.49(-3.85%) |
Jan 09, 2015 | 66.80 | 67.74 | 64.16 | 64.63 | 30,245 | -2.95(-4.37%) |
Jan 08, 2015 | 67.89 | 68.67 | 65.87 | 67.58 | 13,477 | -0.31(-0.46%) |
Jan 07, 2015 | 69.76 | 69.76 | 66.93 | 67.89 | 12,792 | +1.24(+1.86%) |
Jan 06, 2015 | 69.44 | 71.93 | 66.03 | 66.65 | 17,303 | -3.26(-4.67%) |
Jan 05, 2015 | 67.27 | 71.00 | 66.49 | 69.91 | 21,627 | +2.64(+3.93%) |
Jan 02, 2015 | 66.80 | 68.36 | 66.03 | 67.27 | 16,418 | +0.93(+1.41%) |
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%) |