Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 73.80 | 73.80 | 71.95 | 72.87 | 0 | -1.85(-2.47%) |
Apr 29, 2015 | 74.14 | 75.41 | 73.71 | 74.71 | 0 | +0.60(+0.80%) |
Apr 28, 2015 | 72.08 | 74.32 | 72.07 | 74.12 | 0 | +2.44(+3.40%) |
Apr 27, 2015 | 70.52 | 73.00 | 70.52 | 71.68 | 0 | +1.72(+2.46%) |
Apr 24, 2015 | 70.47 | 71.36 | 69.79 | 69.95 | 0 | -0.68(-0.96%) |
Apr 23, 2015 | 69.56 | 71.06 | 69.14 | 70.63 | 0 | +1.25(+1.81%) |
Apr 22, 2015 | 71.08 | 71.17 | 69.30 | 69.38 | 0 | -1.84(-2.58%) |
Apr 21, 2015 | 71.05 | 71.67 | 70.55 | 71.22 | 0 | +0.01(+0.02%) |
Apr 20, 2015 | 70.68 | 71.27 | 70.02 | 71.20 | 0 | +0.26(+0.36%) |
Apr 17, 2015 | 71.20 | 71.99 | 70.58 | 70.95 | 0 | +0.05(+0.07%) |
Apr 16, 2015 | 72.18 | 72.64 | 70.56 | 70.90 | 0 | -0.94(-1.31%) |
Apr 15, 2015 | 69.36 | 72.00 | 69.36 | 71.83 | 0 | +2.72(+3.94%) |
Apr 14, 2015 | 68.53 | 69.65 | 68.41 | 69.11 | 0 | +0.81(+1.19%) |
Apr 13, 2015 | 69.20 | 69.39 | 68.25 | 68.30 | 0 | -0.97(-1.41%) |
Apr 10, 2015 | 68.29 | 69.38 | 68.29 | 69.27 | 0 | +1.60(+2.36%) |
Apr 09, 2015 | 67.41 | 68.21 | 66.98 | 67.67 | 0 | -0.41(-0.60%) |
Apr 08, 2015 | 69.21 | 69.47 | 67.70 | 68.08 | 0 | -0.99(-1.43%) |
Apr 07, 2015 | 69.97 | 70.54 | 68.94 | 69.07 | 0 | -1.41(-2.00%) |
Apr 06, 2015 | 68.87 | 70.82 | 68.87 | 70.48 | 0 | +2.52(+3.71%) |
Apr 02, 2015 | 67.96 | 67.96 | 67.96 | 0 | -0.94(-1.37%) | |
Apr 01, 2015 | 99.50 | 99.50 | 99.50 | 68.90 | 8,000 | +3.40(+5.19%) |
Mar 31, 2015 | 66.36 | 66.79 | 65.10 | 65.50 | 0 | -1.02(-1.54%) |
Mar 30, 2015 | 67.35 | 66.13 | 66.52 | 0 | -1.21(-1.78%) | |
Mar 27, 2015 | 68.10 | 68.67 | 66.75 | 67.73 | 0 | -0.66(-0.97%) |
Mar 26, 2015 | 70.39 | 71.46 | 67.85 | 68.39 | 0 | -1.10(-1.58%) |
Mar 25, 2015 | 71.10 | 71.44 | 69.43 | 69.49 | 0 | -1.07(-1.52%) |
Mar 24, 2015 | 70.86 | 71.15 | 70.00 | 70.56 | 0 | -0.25(-0.35%) |
Mar 23, 2015 | 69.58 | 70.99 | 69.58 | 70.81 | 0 | +1.54(+2.22%) |
Mar 20, 2015 | 67.68 | 70.27 | 67.68 | 69.27 | 0 | +2.04(+3.03%) |
Mar 19, 2015 | 67.34 | 67.83 | 66.15 | 67.23 | 0 | -0.35(-0.51%) |
Mar 18, 2015 | 64.17 | 67.66 | 63.76 | 67.58 | 0 | +3.18(+4.94%) |
Mar 17, 2015 | 64.89 | 65.89 | 64.18 | 64.39 | 0 | -1.10(-1.69%) |
Mar 16, 2015 | 65.73 | 66.00 | 64.07 | 65.50 | 0 | -0.08(-0.12%) |
Mar 13, 2015 | 65.55 | 65.67 | 63.55 | 65.58 | 0 | +0.01(+0.01%) |
Mar 12, 2015 | 66.39 | 66.88 | 64.90 | 65.57 | 0 | -0.40(-0.60%) |
Mar 11, 2015 | 63.83 | 66.10 | 62.48 | 65.97 | 0 | +2.19(+3.43%) |
Mar 10, 2015 | 64.87 | 65.98 | 63.23 | 63.78 | 0 | -1.45(-2.22%) |
Mar 09, 2015 | 67.94 | 67.96 | 64.99 | 65.23 | 0 | -2.37(-3.51%) |
Mar 06, 2015 | 67.23 | 67.60 | 0 | -4.93(-6.80%) | ||
Mar 05, 2015 | 72.94 | 73.75 | 72.09 | 72.53 | 0 | -0.16(-0.22%) |
Mar 04, 2015 | 73.81 | 72.37 | 72.69 | 0 | -1.12(-1.51%) | |
Mar 03, 2015 | 76.26 | 73.57 | 73.81 | 0 | -1.45(-1.93%) | |
Mar 02, 2015 | 37.80 | 37.80 | 37.80 | 75.26 | 183 | -1.68(-2.18%) |
Feb 27, 2015 | 76.10 | 77.63 | 76.10 | 76.94 | 0 | +1.10(+1.45%) |
Feb 26, 2015 | 76.61 | 75.65 | 75.84 | 0 | +0.44(+0.59%) | |
Feb 25, 2015 | 74.69 | 75.70 | 74.67 | 75.40 | 0 | +1.41(+1.91%) |
Feb 24, 2015 | 73.98 | 0 | -0.25(-0.34%) | |||
Feb 23, 2015 | 22.36 | 22.36 | 22.28 | 74.23 | 2,550 | -0.05(-0.07%) |
Feb 20, 2015 | 74.25 | 74.28 | 0 | -0.39(-0.53%) | ||
Feb 19, 2015 | 76.52 | 76.71 | 74.42 | 74.68 | 0 | -1.80(-2.35%) |
Feb 18, 2015 | 74.77 | 76.66 | 73.92 | 76.47 | 0 | +1.68(+2.24%) |
Feb 17, 2015 | 76.49 | 76.49 | 74.63 | 74.80 | 0 | -2.33(-3.02%) |
Feb 13, 2015 | 77.12 | 77.12 | 77.12 | 0 | +0.64(+0.84%) | |
Feb 12, 2015 | 75.81 | 76.93 | 75.48 | 76.48 | 0 | +1.11(+1.47%) |
Feb 11, 2015 | 77.00 | 77.19 | 75.10 | 75.37 | 0 | -1.51(-1.96%) |
Feb 10, 2015 | 77.38 | 77.48 | 76.08 | 76.88 | 0 | -1.37(-1.75%) |
Feb 09, 2015 | 77.30 | 78.84 | 77.29 | 78.25 | 0 | +1.33(+1.73%) |
Feb 06, 2015 | 79.75 | 79.76 | 76.66 | 76.92 | 0 | -4.11(-5.08%) |
Feb 05, 2015 | 79.44 | 81.08 | 79.02 | 81.03 | 0 | +1.01(+1.27%) |
Feb 04, 2015 | 79.65 | 80.70 | 79.11 | 80.02 | 0 | +1.12(+1.42%) |
Feb 03, 2015 | 79.79 | 80.69 | 78.09 | 78.90 | 0 | -1.47(-1.83%) |