Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 91.49 | 98.94 | 91.33 | 92.60 | 1,606,445 | +0.56(+0.61%) |
Mar 30, 2015 | 92.17 | 93.06 | 88.00 | 92.04 | 890,797 | +1.39(+1.53%) |
Mar 27, 2015 | 91.30 | 94.56 | 90.29 | 90.65 | 1,575,185 | +2.15(+2.43%) |
Mar 26, 2015 | 85.33 | 92.75 | 84.32 | 88.50 | 2,028,336 | +1.27(+1.46%) |
Mar 25, 2015 | 102.74 | 104.07 | 85.81 | 87.23 | 3,767,528 | -15.51(-15.10%) |
Mar 24, 2015 | 111.59 | 114.65 | 101.51 | 102.74 | 1,539,076 | -9.95(-8.83%) |
Mar 23, 2015 | 110.81 | 113.41 | 107.35 | 112.69 | 1,344,002 | +0.36(+0.32%) |
Mar 20, 2015 | 112.72 | 115.98 | 109.02 | 112.33 | 3,054,301 | +2.19(+1.99%) |
Mar 19, 2015 | 108.61 | 118.86 | 108.50 | 110.14 | 6,046,119 | +4.42(+4.18%) |
Mar 18, 2015 | 98.26 | 109.85 | 95.27 | 105.72 | 2,749,638 | +6.12(+6.14%) |
Mar 17, 2015 | 83.71 | 100.50 | 82.69 | 99.60 | 5,739,836 | +22.50(+29.18%) |
Mar 16, 2015 | 75.55 | 77.29 | 74.75 | 77.10 | 548,258 | +2.71(+3.64%) |
Mar 13, 2015 | 70.56 | 75.08 | 70.13 | 74.39 | 621,557 | +3.59(+5.07%) |
Mar 12, 2015 | 69.49 | 71.36 | 68.17 | 70.80 | 401,967 | +1.70(+2.46%) |
Mar 11, 2015 | 67.82 | 69.50 | 65.70 | 69.10 | 460,902 | +1.36(+2.01%) |
Mar 10, 2015 | 66.27 | 69.35 | 64.21 | 67.74 | 461,694 | +0.45(+0.67%) |
Mar 09, 2015 | 65.60 | 67.49 | 64.01 | 67.29 | 531,286 | +2.01(+3.08%) |
Mar 06, 2015 | 66.09 | 68.00 | 63.68 | 65.28 | 789,653 | +2.12(+3.36%) |
Mar 05, 2015 | 65.12 | 66.20 | 62.20 | 63.16 | 445,260 | -1.12(-1.74%) |
Mar 04, 2015 | 61.80 | 65.07 | 62.14 | 64.28 | 319,798 | +2.14(+3.44%) |
Mar 03, 2015 | 61.25 | 62.70 | 58.80 | 62.14 | 545,326 | +0.73(+1.19%) |
Mar 02, 2015 | 62.29 | 64.05 | 60.62 | 61.41 | 492,671 | -1.04(-1.67%) |
Feb 27, 2015 | 66.18 | 66.42 | 62.41 | 62.45 | 348,970 | -3.87(-5.84%) |
Feb 26, 2015 | 66.30 | 66.52 | 65.05 | 66.32 | 361,630 | +0.26(+0.39%) |
Feb 25, 2015 | 64.75 | 66.30 | 64.09 | 66.06 | 227,621 | +0.66(+1.01%) |
Feb 24, 2015 | 63.54 | 65.85 | 62.50 | 65.40 | 275,139 | +1.38(+2.16%) |
Feb 23, 2015 | 65.98 | 66.54 | 63.15 | 64.02 | 470,330 | -1.96(-2.97%) |
Feb 20, 2015 | 65.25 | 66.60 | 62.26 | 65.98 | 433,255 | +0.95(+1.46%) |
Feb 19, 2015 | 69.28 | 69.58 | 64.54 | 65.03 | 581,292 | -5.03(-7.18%) |
Feb 18, 2015 | 68.00 | 70.13 | 66.11 | 70.06 | 215,002 | +2.34(+3.46%) |
Feb 17, 2015 | 68.71 | 70.87 | 67.01 | 67.72 | 465,394 | +0.59(+0.88%) |
Feb 13, 2015 | 68.11 | 67.13 | 67.13 | 67.13 | 395,500 | -0.33(-0.49%) |
Feb 12, 2015 | 65.10 | 69.00 | 63.98 | 67.46 | 472,271 | +3.14(+4.88%) |
Feb 11, 2015 | 61.42 | 65.13 | 61.35 | 64.32 | 333,498 | +3.07(+5.01%) |
Feb 10, 2015 | 59.81 | 61.35 | 57.76 | 61.25 | 232,133 | +2.56(+4.36%) |
Feb 09, 2015 | 59.32 | 63.07 | 57.65 | 58.69 | 427,167 | -0.70(-1.18%) |
Feb 06, 2015 | 58.71 | 60.53 | 56.28 | 59.39 | 331,973 | +0.86(+1.47%) |
Feb 05, 2015 | 55.36 | 58.72 | 55.36 | 58.53 | 628,347 | +3.52(+6.40%) |
Feb 04, 2015 | 51.09 | 55.37 | 49.50 | 55.01 | 579,456 | +3.23(+6.24%) |
Feb 03, 2015 | 52.76 | 55.49 | 48.13 | 51.78 | 1,743,518 | +6.99(+15.61%) |
Feb 02, 2015 | 45.90 | 45.93 | 43.10 | 44.79 | 297,821 | -1.11(-2.42%) |
Jan 30, 2015 | 47.89 | 48.96 | 43.80 | 45.90 | 413,158 | -1.91(-3.99%) |
Jan 29, 2015 | 45.62 | 49.45 | 45.33 | 47.81 | 354,296 | +2.15(+4.71%) |
Jan 28, 2015 | 47.65 | 47.85 | 45.00 | 45.66 | 156,173 | -1.46(-3.10%) |
Jan 27, 2015 | 46.72 | 47.90 | 46.72 | 47.12 | 112,743 | -0.78(-1.63%) |
Jan 26, 2015 | 46.21 | 48.02 | 45.36 | 47.90 | 219,522 | +1.59(+3.43%) |
Jan 23, 2015 | 46.72 | 46.90 | 45.04 | 46.31 | 116,683 | -0.42(-0.90%) |
Jan 22, 2015 | 45.16 | 47.17 | 42.60 | 46.73 | 376,330 | +1.30(+2.86%) |
Jan 21, 2015 | 47.61 | 49.70 | 44.99 | 45.43 | 552,272 | -0.24(-0.53%) |
Jan 20, 2015 | 43.75 | 45.90 | 43.10 | 45.67 | 278,061 | +0.38(+0.84%) |
Jan 16, 2015 | 42.76 | 45.63 | 42.61 | 45.29 | 319,636 | +2.47(+5.77%) |
Jan 15, 2015 | 49.63 | 49.63 | 42.60 | 42.82 | 674,442 | -6.31(-12.84%) |
Jan 14, 2015 | 44.50 | 49.65 | 44.50 | 49.13 | 456,359 | +3.88(+8.57%) |
Jan 13, 2015 | 48.56 | 48.57 | 44.76 | 45.25 | 259,982 | -3.27(-6.74%) |
Jan 12, 2015 | 48.00 | 48.78 | 46.00 | 48.52 | 401,151 | +3.58(+7.97%) |
Jan 09, 2015 | 48.20 | 48.61 | 44.46 | 44.94 | 366,539 | -3.02(-6.30%) |
Jan 08, 2015 | 47.76 | 48.93 | 46.60 | 47.96 | 236,137 | +0.89(+1.89%) |
Jan 07, 2015 | 43.91 | 47.99 | 43.91 | 47.07 | 323,862 | +3.70(+8.53%) |
Jan 06, 2015 | 44.25 | 45.50 | 42.03 | 43.37 | 280,784 | -0.82(-1.86%) |
Jan 05, 2015 | 42.18 | 45.07 | 41.35 | 44.19 | 454,577 | +2.96(+7.18%) |