Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 97.91 | 100.05 | 93.49 | 95.13 | 702,245 | -3.89(-3.93%) |
Apr 29, 2015 | 99.90 | 101.60 | 97.30 | 99.02 | 489,449 | -1.48(-1.47%) |
Apr 28, 2015 | 100.38 | 103.60 | 97.30 | 100.50 | 819,236 | +0.43(+0.43%) |
Apr 27, 2015 | 105.00 | 105.42 | 98.00 | 100.07 | 794,196 | -4.53(-4.33%) |
Apr 24, 2015 | 109.00 | 109.00 | 104.43 | 104.60 | 551,782 | -4.29(-3.94%) |
Apr 23, 2015 | 103.71 | 111.59 | 102.70 | 108.89 | 1,505,664 | +8.36(+8.32%) |
Apr 22, 2015 | 103.07 | 103.13 | 100.27 | 100.53 | 350,536 | -2.60(-2.52%) |
Apr 21, 2015 | 101.00 | 104.25 | 100.82 | 103.13 | 371,264 | +2.26(+2.24%) |
Apr 20, 2015 | 101.87 | 101.96 | 99.64 | 100.87 | 346,419 | -0.35(-0.35%) |
Apr 17, 2015 | 100.70 | 102.15 | 98.83 | 101.22 | 403,067 | -0.12(-0.12%) |
Apr 16, 2015 | 102.27 | 102.81 | 100.00 | 101.34 | 371,735 | -0.56(-0.55%) |
Apr 15, 2015 | 103.43 | 107.69 | 100.57 | 101.91 | 635,115 | -1.84(-1.77%) |
Apr 14, 2015 | 100.20 | 105.08 | 99.73 | 103.75 | 720,570 | +3.20(+3.18%) |
Apr 13, 2015 | 100.00 | 104.95 | 100.00 | 100.55 | 536,429 | -0.31(-0.31%) |
Apr 10, 2015 | 99.93 | 102.43 | 99.19 | 100.86 | 316,394 | +0.72(+0.72%) |
Apr 09, 2015 | 100.99 | 104.00 | 98.85 | 100.14 | 422,657 | -0.88(-0.87%) |
Apr 08, 2015 | 98.83 | 101.38 | 97.55 | 101.02 | 424,854 | +2.30(+2.33%) |
Apr 07, 2015 | 100.80 | 102.99 | 98.02 | 98.72 | 572,502 | -1.87(-1.86%) |
Apr 06, 2015 | 98.85 | 103.25 | 98.15 | 100.59 | 653,431 | +0.80(+0.80%) |
Apr 02, 2015 | 107.26 | 99.79 | 99.79 | 99.79 | 2,400,900 | -5.45(-5.18%) |
Apr 01, 2015 | 96.99 | 105.64 | 93.81 | 105.24 | 2,567,737 | +12.64(+13.65%) |
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%) |