Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 78.00 | 78.90 | 75.00 | 75.60 | 12,262 | -3.60(-4.55%) |
Apr 29, 2015 | 81.90 | 83.17 | 78.00 | 79.20 | 11,098 | -2.10(-2.58%) |
Apr 28, 2015 | 84.00 | 84.30 | 78.90 | 81.30 | 12,488 | -4.80(-5.57%) |
Apr 27, 2015 | 89.70 | 90.65 | 83.40 | 86.10 | 9,978 | -2.40(-2.71%) |
Apr 24, 2015 | 92.40 | 92.40 | 87.00 | 88.50 | 7,802 | -2.40(-2.64%) |
Apr 23, 2015 | 89.40 | 91.80 | 85.80 | 90.90 | 7,405 | +0.60(+0.66%) |
Apr 22, 2015 | 93.00 | 96.00 | 89.10 | 90.30 | 13,512 | -2.10(-2.27%) |
Apr 21, 2015 | 98.70 | 99.30 | 90.90 | 92.40 | 19,779 | -5.40(-5.52%) |
Apr 20, 2015 | 105.00 | 105.30 | 96.15 | 97.80 | 23,285 | -3.60(-3.55%) |
Apr 17, 2015 | 98.40 | 109.50 | 95.40 | 101.40 | 50,036 | +4.80(+4.97%) |
Apr 16, 2015 | 90.00 | 101.70 | 87.90 | 96.60 | 23,855 | +9.00(+10.27%) |
Apr 15, 2015 | 87.90 | 90.90 | 86.40 | 87.60 | 8,114 | -0.30(-0.34%) |
Apr 14, 2015 | 91.20 | 91.20 | 86.10 | 87.90 | 8,192 | -2.70(-2.98%) |
Apr 13, 2015 | 97.50 | 97.50 | 86.10 | 90.60 | 15,774 | +1.80(+2.03%) |
Apr 10, 2015 | 90.90 | 91.50 | 86.10 | 88.80 | 8,464 | +0.00(+0.00%) |
Apr 09, 2015 | 96.60 | 98.10 | 87.00 | 88.80 | 16,598 | -4.80(-5.13%) |
Apr 08, 2015 | 86.10 | 95.40 | 86.10 | 93.60 | 25,610 | +9.30(+11.03%) |
Apr 07, 2015 | 85.80 | 90.00 | 83.10 | 84.30 | 15,055 | +0.30(+0.36%) |
Apr 06, 2015 | 84.30 | 89.40 | 81.00 | 84.00 | 33,770 | +7.20(+9.38%) |
Apr 02, 2015 | 76.50 | 76.80 | 76.80 | 76.80 | 7,340 | +1.50(+1.99%) |
Apr 01, 2015 | 72.90 | 79.80 | 71.85 | 75.30 | 7,181 | +1.20(+1.62%) |
Mar 31, 2015 | 75.60 | 75.60 | 72.00 | 74.10 | 10,583 | -1.50(-1.98%) |
Mar 30, 2015 | 77.70 | 82.20 | 75.00 | 75.60 | 5,766 | -0.90(-1.18%) |
Mar 27, 2015 | 79.50 | 81.00 | 75.00 | 76.50 | 6,030 | -2.70(-3.41%) |
Mar 26, 2015 | 84.90 | 86.52 | 76.20 | 79.20 | 15,247 | -6.90(-8.01%) |
Mar 25, 2015 | 84.60 | 92.70 | 84.00 | 86.10 | 16,552 | +2.10(+2.50%) |
Mar 24, 2015 | 85.80 | 88.50 | 81.36 | 84.00 | 8,371 | +3.00(+3.70%) |
Mar 23, 2015 | 90.30 | 90.30 | 80.70 | 81.00 | 8,129 | -5.10(-5.92%) |
Mar 20, 2015 | 85.20 | 87.30 | 77.10 | 86.10 | 19,552 | +2.40(+2.87%) |
Mar 19, 2015 | 89.10 | 91.80 | 83.10 | 83.70 | 16,181 | -5.40(-6.06%) |
Mar 18, 2015 | 100.50 | 100.50 | 85.50 | 89.10 | 42,747 | -1.80(-1.98%) |
Mar 17, 2015 | 78.30 | 93.00 | 73.50 | 90.90 | 33,034 | +17.40(+23.67%) |
Mar 16, 2015 | 81.00 | 82.50 | 72.30 | 73.50 | 16,277 | -6.60(-8.24%) |
Mar 13, 2015 | 84.60 | 85.80 | 79.50 | 80.10 | 6,772 | -4.50(-5.32%) |
Mar 12, 2015 | 84.90 | 87.34 | 79.50 | 84.60 | 7,227 | -0.60(-0.70%) |
Mar 11, 2015 | 89.10 | 90.60 | 84.90 | 85.20 | 6,554 | -3.30(-3.73%) |
Mar 10, 2015 | 87.90 | 90.00 | 86.10 | 88.50 | 3,387 | +1.20(+1.37%) |
Mar 09, 2015 | 89.10 | 90.00 | 84.90 | 87.30 | 5,019 | -1.20(-1.36%) |
Mar 06, 2015 | 90.00 | 91.20 | 85.50 | 88.50 | 5,543 | -2.70(-2.96%) |
Mar 05, 2015 | 90.00 | 91.50 | 87.00 | 91.20 | 8,370 | +1.20(+1.33%) |
Mar 04, 2015 | 90.60 | 91.50 | 84.30 | 90.00 | 23,542 | +1.80(+2.04%) |
Mar 03, 2015 | 93.60 | 93.72 | 86.70 | 88.20 | 10,936 | -4.80(-5.16%) |
Mar 02, 2015 | 94.80 | 96.90 | 90.30 | 93.00 | 12,337 | -0.60(-0.64%) |
Feb 27, 2015 | 102.90 | 105.00 | 93.60 | 93.60 | 28,951 | -8.10(-7.96%) |
Feb 26, 2015 | 102.30 | 104.70 | 99.00 | 101.70 | 9,695 | -0.60(-0.59%) |
Feb 25, 2015 | 108.00 | 108.90 | 100.80 | 102.30 | 8,672 | -2.70(-2.57%) |
Feb 24, 2015 | 105.30 | 112.80 | 100.50 | 105.00 | 11,724 | +0.00(+0.00%) |
Feb 23, 2015 | 107.40 | 109.20 | 102.90 | 105.00 | 8,358 | -0.30(-0.28%) |
Feb 20, 2015 | 105.00 | 108.90 | 103.20 | 105.30 | 7,466 | +0.30(+0.29%) |
Feb 19, 2015 | 107.70 | 108.00 | 105.00 | 105.00 | 4,071 | -2.40(-2.23%) |
Feb 18, 2015 | 111.00 | 111.60 | 105.60 | 107.40 | 5,330 | -4.20(-3.76%) |
Feb 17, 2015 | 109.20 | 113.40 | 107.10 | 111.60 | 6,056 | +3.60(+3.33%) |
Feb 13, 2015 | 119.40 | 108.00 | 108.00 | 108.00 | 10,873 | -8.70(-7.46%) |
Feb 12, 2015 | 108.90 | 116.70 | 108.00 | 116.70 | 8,153 | +9.60(+8.96%) |
Feb 11, 2015 | 105.00 | 110.10 | 105.00 | 107.10 | 11,305 | +1.50(+1.42%) |
Feb 10, 2015 | 113.70 | 115.50 | 102.00 | 105.60 | 18,959 | -7.50(-6.63%) |
Feb 09, 2015 | 117.00 | 118.50 | 113.10 | 113.10 | 12,691 | +0.00(+0.00%) |
Feb 06, 2015 | 129.00 | 129.00 | 108.30 | 113.10 | 39,650 | -36.60(-24.45%) |
Feb 05, 2015 | 140.10 | 149.70 | 140.10 | 149.70 | 2,656 | +9.60(+6.85%) |
Feb 04, 2015 | 152.10 | 152.10 | 139.80 | 140.10 | 4,321 | -12.00(-7.89%) |
Feb 03, 2015 | 161.10 | 162.30 | 147.60 | 152.10 | 2,484 | -9.30(-5.76%) |