Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 84.00 | 85.20 | 79.40 | 79.80 | 27,009 | -5.00(-5.90%) |
Apr 29, 2015 | 87.40 | 89.60 | 84.20 | 84.80 | 12,811 | -3.80(-4.29%) |
Apr 28, 2015 | 87.60 | 90.40 | 83.30 | 88.60 | 22,862 | +1.00(+1.14%) |
Apr 27, 2015 | 93.00 | 93.00 | 86.60 | 87.60 | 23,204 | -4.00(-4.37%) |
Apr 24, 2015 | 95.00 | 98.00 | 90.40 | 91.60 | 16,062 | -3.20(-3.38%) |
Apr 23, 2015 | 89.60 | 95.00 | 89.20 | 94.80 | 24,108 | +4.80(+5.33%) |
Apr 22, 2015 | 92.00 | 92.40 | 88.20 | 90.00 | 16,391 | -1.40(-1.53%) |
Apr 21, 2015 | 93.80 | 95.74 | 90.80 | 91.40 | 15,946 | -0.60(-0.65%) |
Apr 20, 2015 | 94.00 | 95.80 | 88.60 | 92.00 | 30,597 | -2.80(-2.95%) |
Apr 17, 2015 | 92.00 | 99.80 | 91.40 | 94.80 | 57,916 | +2.40(+2.60%) |
Apr 16, 2015 | 86.80 | 94.40 | 84.20 | 92.40 | 41,838 | +6.60(+7.69%) |
Apr 15, 2015 | 84.00 | 88.00 | 83.00 | 85.80 | 35,941 | +2.80(+3.37%) |
Apr 14, 2015 | 83.00 | 84.00 | 82.20 | 83.00 | 11,651 | +0.40(+0.48%) |
Apr 13, 2015 | 81.40 | 83.80 | 80.80 | 82.60 | 17,878 | +1.40(+1.72%) |
Apr 10, 2015 | 79.00 | 82.00 | 78.20 | 81.20 | 12,507 | +2.20(+2.78%) |
Apr 09, 2015 | 78.20 | 79.60 | 76.60 | 79.00 | 12,874 | +0.40(+0.51%) |
Apr 08, 2015 | 80.00 | 81.40 | 76.40 | 78.60 | 13,989 | -0.60(-0.76%) |
Apr 07, 2015 | 81.00 | 82.00 | 78.60 | 79.20 | 30,213 | -2.20(-2.70%) |
Apr 06, 2015 | 80.60 | 81.90 | 78.80 | 81.40 | 26,942 | +1.20(+1.50%) |
Apr 02, 2015 | 78.80 | 80.20 | 80.20 | 80.20 | 25,060 | +1.80(+2.30%) |
Apr 01, 2015 | 78.80 | 78.80 | 73.80 | 78.40 | 32,858 | +1.20(+1.55%) |
Mar 31, 2015 | 73.60 | 78.40 | 73.40 | 77.20 | 35,550 | +3.80(+5.18%) |
Mar 30, 2015 | 77.00 | 77.00 | 71.60 | 73.40 | 24,961 | -1.40(-1.87%) |
Mar 27, 2015 | 77.00 | 78.40 | 73.20 | 74.80 | 32,896 | -2.60(-3.36%) |
Mar 26, 2015 | 75.80 | 77.80 | 73.20 | 77.40 | 28,335 | +1.60(+2.11%) |
Mar 25, 2015 | 80.80 | 82.20 | 75.40 | 75.80 | 43,160 | -4.40(-5.49%) |
Mar 24, 2015 | 79.40 | 80.90 | 76.80 | 80.20 | 36,676 | +0.60(+0.75%) |
Mar 23, 2015 | 82.80 | 82.80 | 79.00 | 79.60 | 41,341 | -3.40(-4.10%) |
Mar 20, 2015 | 86.00 | 87.80 | 80.40 | 83.00 | 61,027 | -1.80(-2.12%) |
Mar 19, 2015 | 85.20 | 87.00 | 81.20 | 84.80 | 45,614 | +0.20(+0.24%) |
Mar 18, 2015 | 80.40 | 84.60 | 79.00 | 84.60 | 47,250 | +5.40(+6.82%) |
Mar 17, 2015 | 78.00 | 79.60 | 76.20 | 79.20 | 42,658 | +0.80(+1.02%) |
Mar 16, 2015 | 83.60 | 85.20 | 78.20 | 78.40 | 63,279 | -2.70(-3.33%) |
Mar 13, 2015 | 86.00 | 86.00 | 79.40 | 81.10 | 53,448 | -1.90(-2.29%) |
Mar 12, 2015 | 94.40 | 94.40 | 79.00 | 83.00 | 109,303 | -10.60(-11.32%) |
Mar 11, 2015 | 94.20 | 95.80 | 90.00 | 93.60 | 94,470 | +0.70(+0.75%) |
Mar 10, 2015 | 103.60 | 103.60 | 92.60 | 92.90 | 153,267 | -17.30(-15.70%) |
Mar 09, 2015 | 106.00 | 123.00 | 101.40 | 110.20 | 261,628 | -64.60(-36.96%) |
Mar 06, 2015 | 180.20 | 180.20 | 170.00 | 174.80 | 25,900 | -5.40(-3.00%) |
Mar 05, 2015 | 183.40 | 184.00 | 180.00 | 180.20 | 22,627 | -2.00(-1.10%) |
Mar 04, 2015 | 178.60 | 184.80 | 178.60 | 182.20 | 18,631 | +3.60(+2.02%) |
Mar 03, 2015 | 182.60 | 184.00 | 178.30 | 178.60 | 18,135 | -4.00(-2.19%) |
Mar 02, 2015 | 177.20 | 183.40 | 176.69 | 182.60 | 25,470 | +5.40(+3.05%) |
Feb 27, 2015 | 180.00 | 184.60 | 171.20 | 177.20 | 22,565 | -2.00(-1.12%) |
Feb 26, 2015 | 185.40 | 186.40 | 177.40 | 179.20 | 31,000 | +3.80(+2.17%) |
Feb 25, 2015 | 171.60 | 179.00 | 168.20 | 175.40 | 21,695 | +6.40(+3.79%) |
Feb 24, 2015 | 170.00 | 173.20 | 165.60 | 169.00 | 21,502 | +5.20(+3.17%) |
Feb 23, 2015 | 162.60 | 169.00 | 162.20 | 163.80 | 17,542 | +1.20(+0.74%) |
Feb 20, 2015 | 160.80 | 163.00 | 158.60 | 162.60 | 13,775 | +0.80(+0.49%) |
Feb 19, 2015 | 159.80 | 163.60 | 157.80 | 161.80 | 10,995 | +0.80(+0.50%) |
Feb 18, 2015 | 161.20 | 165.00 | 155.00 | 161.00 | 18,060 | -0.20(-0.12%) |
Feb 17, 2015 | 147.40 | 162.80 | 146.60 | 161.20 | 31,998 | +15.40(+10.56%) |
Feb 13, 2015 | 148.00 | 145.80 | 145.80 | 145.80 | 7,805 | -1.20(-0.82%) |
Feb 12, 2015 | 145.80 | 149.00 | 143.80 | 147.00 | 11,390 | +2.20(+1.52%) |
Feb 11, 2015 | 142.60 | 149.00 | 140.40 | 144.80 | 18,050 | +1.40(+0.98%) |
Feb 10, 2015 | 143.20 | 147.72 | 140.00 | 143.40 | 12,016 | +1.20(+0.84%) |
Feb 09, 2015 | 140.40 | 147.80 | 138.20 | 142.20 | 19,991 | +2.20(+1.57%) |
Feb 06, 2015 | 140.00 | 142.80 | 137.00 | 140.00 | 13,059 | +0.20(+0.14%) |
Feb 05, 2015 | 133.00 | 140.80 | 131.11 | 139.80 | 19,144 | +7.40(+5.59%) |
Feb 04, 2015 | 130.60 | 133.80 | 128.20 | 132.40 | 9,273 | +1.00(+0.76%) |
Feb 03, 2015 | 132.40 | 134.20 | 130.00 | 131.40 | 15,255 | -0.80(-0.61%) |