Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 78.41 | 79.70 | 72.76 | 74.36 | 1,905,926 | -4.96(-6.26%) |
Apr 29, 2015 | 78.43 | 81.27 | 77.47 | 79.33 | 1,212,431 | -0.04(-0.05%) |
Apr 28, 2015 | 81.42 | 82.97 | 76.43 | 79.37 | 1,839,623 | -1.84(-2.26%) |
Apr 27, 2015 | 89.17 | 89.23 | 80.66 | 81.21 | 2,099,137 | -7.30(-8.25%) |
Apr 24, 2015 | 89.15 | 90.25 | 88.00 | 88.51 | 866,280 | -1.81(-2.00%) |
Apr 23, 2015 | 88.49 | 90.68 | 87.59 | 90.32 | 656,197 | +1.88(+2.12%) |
Apr 22, 2015 | 90.11 | 90.50 | 87.56 | 88.44 | 968,634 | -0.44(-0.50%) |
Apr 21, 2015 | 87.41 | 89.27 | 86.89 | 88.88 | 975,549 | +3.22(+3.75%) |
Apr 20, 2015 | 86.21 | 86.47 | 83.97 | 85.67 | 792,319 | +0.71(+0.83%) |
Apr 17, 2015 | 85.84 | 86.81 | 83.37 | 84.96 | 1,473,999 | -2.44(-2.79%) |
Apr 16, 2015 | 87.14 | 88.16 | 86.39 | 87.39 | 660,161 | +0.35(+0.41%) |
Apr 15, 2015 | 86.70 | 87.67 | 84.91 | 87.04 | 840,271 | +1.62(+1.89%) |
Apr 14, 2015 | 86.59 | 86.78 | 83.96 | 85.42 | 857,020 | -0.49(-0.57%) |
Apr 13, 2015 | 85.85 | 87.70 | 85.25 | 85.91 | 880,170 | +0.42(+0.50%) |
Apr 10, 2015 | 84.21 | 85.89 | 83.28 | 85.49 | 847,782 | +1.91(+2.29%) |
Apr 09, 2015 | 83.05 | 84.66 | 81.42 | 83.57 | 1,397,718 | +0.66(+0.80%) |
Apr 08, 2015 | 78.92 | 83.59 | 78.72 | 82.91 | 1,320,434 | +4.53(+5.77%) |
Apr 07, 2015 | 76.92 | 80.61 | 76.92 | 78.38 | 1,106,007 | +1.38(+1.80%) |
Apr 06, 2015 | 75.92 | 78.50 | 75.92 | 77.00 | 800,361 | -0.31(-0.41%) |
Apr 02, 2015 | 77.57 | 77.31 | 77.31 | 77.31 | 1,700,566 | -0.34(-0.43%) |
Apr 01, 2015 | 78.88 | 78.96 | 74.73 | 77.65 | 1,398,134 | -1.48(-1.87%) |
Mar 31, 2015 | 81.84 | 82.04 | 79.09 | 79.13 | 959,993 | -3.67(-4.43%) |
Mar 30, 2015 | 83.66 | 83.66 | 81.03 | 82.79 | 1,386,034 | +1.88(+2.33%) |
Mar 27, 2015 | 78.58 | 81.89 | 78.42 | 80.91 | 1,479,333 | +2.89(+3.70%) |
Mar 26, 2015 | 76.02 | 79.92 | 74.81 | 78.02 | 2,151,215 | -0.13(-0.17%) |
Mar 25, 2015 | 85.66 | 86.50 | 77.96 | 78.16 | 2,216,497 | -7.00(-8.22%) |
Mar 24, 2015 | 86.71 | 88.57 | 85.12 | 85.16 | 890,759 | -1.29(-1.50%) |
Mar 23, 2015 | 88.12 | 88.46 | 85.41 | 86.45 | 1,256,845 | -3.95(-4.37%) |
Mar 20, 2015 | 94.77 | 94.77 | 88.99 | 90.40 | 1,744,638 | +0.65(+0.72%) |
Mar 19, 2015 | 87.26 | 90.06 | 87.26 | 89.75 | 1,041,724 | +3.37(+3.90%) |
Mar 18, 2015 | 85.23 | 87.46 | 83.62 | 86.38 | 982,464 | +0.94(+1.11%) |
Mar 17, 2015 | 84.13 | 85.56 | 83.23 | 85.44 | 706,522 | +1.10(+1.30%) |
Mar 16, 2015 | 81.63 | 84.34 | 81.41 | 84.34 | 911,917 | +3.99(+4.96%) |
Mar 13, 2015 | 80.14 | 82.16 | 78.92 | 80.35 | 637,590 | +0.20(+0.25%) |
Mar 12, 2015 | 79.77 | 80.17 | 78.37 | 80.15 | 490,291 | +1.08(+1.37%) |
Mar 11, 2015 | 79.36 | 79.79 | 77.80 | 79.07 | 500,682 | +0.41(+0.52%) |
Mar 10, 2015 | 77.59 | 80.45 | 76.62 | 78.66 | 680,172 | -0.62(-0.79%) |
Mar 09, 2015 | 78.91 | 79.49 | 77.32 | 79.28 | 598,531 | +0.23(+0.30%) |
Mar 06, 2015 | 80.70 | 81.12 | 78.65 | 79.05 | 1,087,335 | -2.44(-2.99%) |
Mar 05, 2015 | 79.61 | 82.04 | 79.61 | 81.49 | 982,757 | +3.47(+4.44%) |
Mar 04, 2015 | 76.42 | 78.81 | 77.05 | 78.02 | 646,812 | +0.96(+1.25%) |
Mar 03, 2015 | 77.91 | 77.91 | 75.33 | 77.05 | 1,061,310 | -0.86(-1.11%) |
Mar 02, 2015 | 76.51 | 78.04 | 76.51 | 77.92 | 481,232 | +1.13(+1.47%) |
Feb 27, 2015 | 78.11 | 78.36 | 76.23 | 76.79 | 626,981 | -1.47(-1.88%) |
Feb 26, 2015 | 77.78 | 78.37 | 75.74 | 78.26 | 467,337 | +0.62(+0.80%) |
Feb 25, 2015 | 75.74 | 78.63 | 74.46 | 77.64 | 705,152 | +1.90(+2.51%) |
Feb 24, 2015 | 77.42 | 77.42 | 74.73 | 75.74 | 872,860 | -1.31(-1.70%) |
Feb 23, 2015 | 76.96 | 78.63 | 76.37 | 77.05 | 796,047 | +0.68(+0.89%) |
Feb 20, 2015 | 74.31 | 76.37 | 74.02 | 76.37 | 572,168 | +1.90(+2.56%) |
Feb 19, 2015 | 73.11 | 74.67 | 73.02 | 74.47 | 469,379 | +1.29(+1.77%) |
Feb 18, 2015 | 72.12 | 73.17 | 71.06 | 73.17 | 505,501 | +1.28(+1.78%) |
Feb 17, 2015 | 70.80 | 72.26 | 70.40 | 71.90 | 542,327 | +1.32(+1.87%) |
Feb 13, 2015 | 69.83 | 70.58 | 70.58 | 70.58 | 1,088,330 | +1.19(+1.72%) |
Feb 12, 2015 | 68.93 | 69.39 | 67.32 | 69.38 | 488,035 | +1.41(+2.07%) |
Feb 11, 2015 | 68.46 | 70.22 | 67.19 | 67.97 | 599,577 | -0.30(-0.45%) |
Feb 10, 2015 | 67.00 | 68.78 | 66.75 | 68.28 | 471,692 | +1.92(+2.90%) |
Feb 09, 2015 | 66.54 | 68.09 | 66.22 | 66.36 | 402,730 | -1.02(-1.51%) |
Feb 06, 2015 | 69.01 | 70.38 | 66.93 | 67.37 | 550,506 | -1.71(-2.48%) |
Feb 05, 2015 | 67.05 | 69.38 | 66.57 | 69.09 | 610,892 | +3.07(+4.65%) |
Feb 04, 2015 | 65.44 | 66.97 | 62.79 | 66.02 | 1,252,565 | -2.45(-3.57%) |
Feb 03, 2015 | 69.97 | 69.97 | 65.04 | 68.46 | 1,182,174 | -0.62(-0.90%) |