Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 88.20 | 90.00 | 85.80 | 89.40 | 241,229 | +1.50(+1.71%) |
Apr 29, 2015 | 85.20 | 91.00 | 83.30 | 87.90 | 223,946 | +2.10(+2.45%) |
Apr 28, 2015 | 86.40 | 86.58 | 83.20 | 85.80 | 159,727 | +0.50(+0.59%) |
Apr 27, 2015 | 88.70 | 89.50 | 84.50 | 85.30 | 164,726 | -2.90(-3.29%) |
Apr 24, 2015 | 87.30 | 89.40 | 85.20 | 88.20 | 184,862 | +0.80(+0.92%) |
Apr 23, 2015 | 89.00 | 91.00 | 86.80 | 87.40 | 179,728 | +1.20(+1.39%) |
Apr 22, 2015 | 85.40 | 89.20 | 84.20 | 86.20 | 189,427 | +1.20(+1.41%) |
Apr 21, 2015 | 90.70 | 91.30 | 84.70 | 85.00 | 227,577 | -5.70(-6.28%) |
Apr 20, 2015 | 90.10 | 93.40 | 89.60 | 90.70 | 201,101 | +3.30(+3.78%) |
Apr 17, 2015 | 89.30 | 90.80 | 86.80 | 87.40 | 172,202 | -3.40(-3.74%) |
Apr 16, 2015 | 90.50 | 94.00 | 88.10 | 90.80 | 223,645 | -0.30(-0.33%) |
Apr 15, 2015 | 88.00 | 93.70 | 87.10 | 91.10 | 299,858 | +5.00(+5.81%) |
Apr 14, 2015 | 82.90 | 88.10 | 81.80 | 86.10 | 222,875 | +4.10(+5.00%) |
Apr 13, 2015 | 82.50 | 83.80 | 80.75 | 82.00 | 96,507 | +0.10(+0.12%) |
Apr 10, 2015 | 81.70 | 82.56 | 79.60 | 81.90 | 163,553 | +0.80(+0.99%) |
Apr 09, 2015 | 79.50 | 82.90 | 78.60 | 81.10 | 158,276 | +3.70(+4.78%) |
Apr 08, 2015 | 82.10 | 83.40 | 77.20 | 77.40 | 249,474 | -4.70(-5.72%) |
Apr 07, 2015 | 81.50 | 85.80 | 80.30 | 82.10 | 194,907 | +0.60(+0.74%) |
Apr 06, 2015 | 81.70 | 83.10 | 79.60 | 81.50 | 200,365 | +0.60(+0.74%) |
Apr 02, 2015 | 77.50 | 80.90 | 80.90 | 80.90 | 229,180 | +3.00(+3.85%) |
Apr 01, 2015 | 75.90 | 80.50 | 75.40 | 77.90 | 209,152 | +3.20(+4.28%) |
Mar 31, 2015 | 72.30 | 77.15 | 71.00 | 74.70 | 201,177 | +0.40(+0.54%) |
Mar 30, 2015 | 76.50 | 77.50 | 70.61 | 74.30 | 246,696 | -1.80(-2.37%) |
Mar 27, 2015 | 78.00 | 78.90 | 75.70 | 76.10 | 178,571 | -3.20(-4.04%) |
Mar 26, 2015 | 79.70 | 81.50 | 77.20 | 79.30 | 230,436 | +2.70(+3.52%) |
Mar 25, 2015 | 77.10 | 78.90 | 74.10 | 76.60 | 207,435 | +0.30(+0.39%) |
Mar 24, 2015 | 72.80 | 76.70 | 71.30 | 76.30 | 204,748 | +3.40(+4.66%) |
Mar 23, 2015 | 69.90 | 77.70 | 68.85 | 72.90 | 350,187 | +4.00(+5.81%) |
Mar 20, 2015 | 69.30 | 70.70 | 66.35 | 68.90 | 598,616 | +0.60(+0.88%) |
Mar 19, 2015 | 67.70 | 68.95 | 66.00 | 68.30 | 119,350 | -1.00(-1.44%) |
Mar 18, 2015 | 64.30 | 70.30 | 63.70 | 69.30 | 296,191 | +3.60(+5.48%) |
Mar 17, 2015 | 64.40 | 66.60 | 62.90 | 65.70 | 150,654 | +0.00(+0.00%) |
Mar 16, 2015 | 66.30 | 66.90 | 63.60 | 65.70 | 195,603 | -3.00(-4.37%) |
Mar 13, 2015 | 64.40 | 68.80 | 63.90 | 68.70 | 227,076 | +3.00(+4.57%) |
Mar 12, 2015 | 65.30 | 66.40 | 64.40 | 65.70 | 252,824 | +0.70(+1.08%) |
Mar 11, 2015 | 63.00 | 65.30 | 61.60 | 65.00 | 374,551 | +3.20(+5.18%) |
Mar 10, 2015 | 65.30 | 65.90 | 61.20 | 61.80 | 1,080,283 | -8.60(-12.22%) |
Mar 09, 2015 | 72.90 | 74.93 | 70.20 | 70.40 | 170,215 | -2.60(-3.56%) |
Mar 06, 2015 | 72.00 | 75.40 | 70.50 | 73.00 | 125,863 | +1.40(+1.96%) |
Mar 05, 2015 | 70.90 | 73.15 | 65.10 | 71.60 | 326,740 | -2.90(-3.89%) |
Mar 04, 2015 | 72.60 | 75.40 | 71.10 | 74.50 | 126,472 | +2.00(+2.76%) |
Mar 03, 2015 | 73.60 | 74.90 | 72.10 | 72.50 | 104,702 | -0.70(-0.96%) |
Mar 02, 2015 | 72.80 | 74.10 | 71.50 | 73.20 | 95,743 | +0.00(+0.00%) |
Feb 27, 2015 | 74.60 | 75.20 | 72.00 | 73.20 | 80,216 | -0.80(-1.08%) |
Feb 26, 2015 | 72.20 | 75.80 | 72.20 | 74.00 | 91,212 | +0.10(+0.14%) |
Feb 25, 2015 | 72.50 | 74.90 | 71.82 | 73.90 | 134,958 | +1.60(+2.21%) |
Feb 24, 2015 | 73.60 | 74.40 | 71.60 | 72.30 | 100,419 | -0.30(-0.41%) |
Feb 23, 2015 | 72.20 | 74.40 | 70.30 | 72.60 | 137,429 | -1.10(-1.49%) |
Feb 20, 2015 | 73.60 | 75.30 | 72.95 | 73.70 | 103,399 | +0.20(+0.27%) |
Feb 19, 2015 | 71.20 | 76.60 | 70.60 | 73.50 | 142,518 | -0.50(-0.68%) |
Feb 18, 2015 | 73.70 | 77.60 | 73.10 | 74.00 | 123,742 | -1.30(-1.73%) |
Feb 17, 2015 | 73.90 | 76.80 | 71.60 | 75.30 | 160,813 | +1.60(+2.17%) |
Feb 13, 2015 | 72.50 | 73.70 | 73.70 | 73.70 | 191,600 | +2.70(+3.80%) |
Feb 12, 2015 | 72.20 | 73.30 | 70.10 | 71.00 | 118,965 | +0.10(+0.14%) |
Feb 11, 2015 | 67.80 | 73.20 | 66.30 | 70.90 | 148,596 | +1.40(+2.01%) |
Feb 10, 2015 | 71.40 | 72.20 | 68.26 | 69.50 | 214,778 | -1.80(-2.52%) |
Feb 09, 2015 | 72.20 | 75.41 | 70.50 | 71.30 | 193,491 | +0.30(+0.42%) |
Feb 06, 2015 | 72.90 | 78.40 | 70.50 | 71.00 | 240,671 | -1.00(-1.39%) |
Feb 05, 2015 | 64.00 | 73.90 | 63.80 | 72.00 | 361,009 | +9.60(+15.38%) |
Feb 04, 2015 | 60.30 | 63.50 | 59.30 | 62.40 | 163,238 | -0.20(-0.32%) |
Feb 03, 2015 | 58.50 | 64.05 | 58.50 | 62.60 | 247,060 | +5.10(+8.87%) |