Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 73.80 | 74.88 | 72.24 | 74.04 | 499 | -1.08(-1.44%) |
Apr 29, 2015 | 77.04 | 77.40 | 75.07 | 75.12 | 191 | -3.24(-4.13%) |
Apr 28, 2015 | 77.64 | 79.20 | 74.63 | 78.36 | 1,166 | +3.48(+4.65%) |
Apr 27, 2015 | 78.84 | 79.32 | 74.12 | 74.88 | 692 | -3.83(-4.87%) |
Apr 24, 2015 | 77.28 | 78.96 | 74.64 | 78.71 | 828 | +0.59(+0.75%) |
Apr 23, 2015 | 80.76 | 80.76 | 78.12 | 78.12 | 612 | +0.96(+1.24%) |
Apr 22, 2015 | 78.84 | 78.84 | 74.41 | 77.16 | 896 | -0.96(-1.23%) |
Apr 21, 2015 | 79.67 | 79.68 | 75.60 | 78.12 | 872 | +1.08(+1.40%) |
Apr 20, 2015 | 79.67 | 79.67 | 76.20 | 77.04 | 1,280 | -2.88(-3.60%) |
Apr 17, 2015 | 78.24 | 80.94 | 76.86 | 79.92 | 1,091 | +0.00(+0.00%) |
Apr 16, 2015 | 88.32 | 88.32 | 77.40 | 79.92 | 8,299 | -9.36(-10.48%) |
Apr 15, 2015 | 93.12 | 94.92 | 87.60 | 89.28 | 4,160 | -4.92(-5.22%) |
Apr 14, 2015 | 91.20 | 96.00 | 90.72 | 94.20 | 10,261 | +4.92(+5.51%) |
Apr 13, 2015 | 89.27 | 89.28 | 87.84 | 89.28 | 1,594 | +1.92(+2.20%) |
Apr 10, 2015 | 86.40 | 87.36 | 85.80 | 87.36 | 695 | +0.65(+0.75%) |
Apr 09, 2015 | 87.28 | 87.28 | 85.32 | 86.71 | 838 | +0.79(+0.92%) |
Apr 08, 2015 | 85.80 | 87.60 | 85.32 | 85.92 | 562 | -0.36(-0.42%) |
Apr 07, 2015 | 86.64 | 87.96 | 85.20 | 86.28 | 1,696 | +0.84(+0.98%) |
Apr 06, 2015 | 87.48 | 88.08 | 85.08 | 85.44 | 1,194 | -2.04(-2.33%) |
Apr 02, 2015 | 85.91 | 87.48 | 87.48 | 87.48 | 3,408 | +2.28(+2.68%) |
Apr 01, 2015 | 84.60 | 85.56 | 84.60 | 85.20 | 325 | +0.60(+0.71%) |
Mar 31, 2015 | 84.00 | 84.72 | 84.00 | 84.60 | 666 | +0.60(+0.71%) |
Mar 30, 2015 | 84.72 | 84.72 | 84.00 | 84.00 | 702 | -0.60(-0.71%) |
Mar 27, 2015 | 85.32 | 85.44 | 84.12 | 84.60 | 812 | -0.12(-0.14%) |
Mar 26, 2015 | 84.60 | 84.96 | 84.60 | 84.72 | 245 | +0.12(+0.14%) |
Mar 25, 2015 | 84.60 | 86.28 | 84.60 | 84.60 | 1,222 | -1.20(-1.40%) |
Mar 24, 2015 | 84.48 | 86.04 | 84.48 | 85.80 | 903 | +1.08(+1.27%) |
Mar 23, 2015 | 85.80 | 86.25 | 84.60 | 84.72 | 3,004 | +0.72(+0.86%) |
Mar 20, 2015 | 86.04 | 87.48 | 84.00 | 84.00 | 1,900 | -2.64(-3.05%) |
Mar 19, 2015 | 86.64 | 87.96 | 85.20 | 86.64 | 2,310 | +0.00(+0.00%) |
Mar 18, 2015 | 86.88 | 87.00 | 84.96 | 86.64 | 2,966 | +1.32(+1.55%) |
Mar 17, 2015 | 82.80 | 86.64 | 81.00 | 85.32 | 3,286 | +1.92(+2.30%) |
Mar 16, 2015 | 79.44 | 85.08 | 79.20 | 83.40 | 6,637 | +3.36(+4.20%) |
Mar 13, 2015 | 80.28 | 82.56 | 77.88 | 80.04 | 1,941 | +0.84(+1.06%) |
Mar 12, 2015 | 76.92 | 81.24 | 73.32 | 79.20 | 2,110 | +3.24(+4.27%) |
Mar 11, 2015 | 72.12 | 77.28 | 72.12 | 75.96 | 1,093 | +3.96(+5.50%) |
Mar 10, 2015 | 71.40 | 74.64 | 70.56 | 72.00 | 566 | -0.60(-0.83%) |
Mar 09, 2015 | 73.20 | 73.20 | 70.92 | 72.60 | 775 | -2.04(-2.73%) |
Mar 06, 2015 | 73.62 | 75.72 | 71.40 | 74.64 | 1,912 | +2.26(+3.12%) |
Mar 05, 2015 | 69.00 | 76.15 | 66.00 | 72.38 | 2,036 | +7.34(+11.29%) |
Mar 04, 2015 | 66.48 | 70.08 | 63.88 | 65.04 | 902 | +0.24(+0.37%) |
Mar 03, 2015 | 66.24 | 68.40 | 63.96 | 64.80 | 663 | -2.04(-3.05%) |
Mar 02, 2015 | 67.80 | 67.80 | 64.74 | 66.84 | 153 | -0.24(-0.36%) |
Feb 27, 2015 | 66.00 | 68.45 | 63.24 | 67.08 | 699 | +0.84(+1.27%) |
Feb 26, 2015 | 67.32 | 67.68 | 66.00 | 66.24 | 226 | +0.11(+0.16%) |
Feb 25, 2015 | 78.60 | 78.60 | 63.96 | 66.13 | 1,223 | +1.45(+2.24%) |
Feb 24, 2015 | 64.68 | 68.40 | 64.68 | 64.68 | 784 | -0.60(-0.92%) |
Feb 23, 2015 | 68.16 | 69.60 | 63.00 | 65.28 | 1,140 | -2.88(-4.23%) |
Feb 20, 2015 | 67.92 | 68.16 | 67.20 | 68.16 | 856 | +0.96(+1.43%) |
Feb 19, 2015 | 67.20 | 67.80 | 67.20 | 67.20 | 520 | +0.48(+0.72%) |
Feb 18, 2015 | 65.52 | 67.08 | 63.00 | 66.72 | 679 | +1.08(+1.65%) |
Feb 17, 2015 | 64.56 | 65.64 | 63.01 | 65.64 | 405 | +0.72(+1.11%) |
Feb 13, 2015 | 64.01 | 64.92 | 64.92 | 64.92 | 766 | -1.20(-1.81%) |
Feb 12, 2015 | 66.36 | 66.67 | 64.45 | 66.12 | 811 | +0.36(+0.55%) |
Feb 11, 2015 | 66.24 | 66.24 | 64.68 | 65.76 | 219 | -0.24(-0.36%) |
Feb 10, 2015 | 62.17 | 66.24 | 62.17 | 66.00 | 653 | +3.36(+5.36%) |
Feb 09, 2015 | 61.92 | 63.00 | 60.60 | 62.64 | 1,060 | +0.72(+1.16%) |
Feb 06, 2015 | 61.92 | 63.12 | 61.92 | 61.92 | 456 | -0.24(-0.39%) |
Feb 05, 2015 | 67.56 | 67.56 | 62.16 | 62.16 | 1,414 | -0.84(-1.33%) |
Feb 04, 2015 | 63.00 | 64.20 | 61.92 | 63.00 | 802 | +1.08(+1.74%) |
Feb 03, 2015 | 67.20 | 68.40 | 61.92 | 61.92 | 1,856 | -5.28(-7.86%) |