Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 79.35 | 79.35 | 72.16 | 74.64 | 9,758 | -4.71(-5.94%) |
Apr 29, 2015 | 79.47 | 79.72 | 78.48 | 79.35 | 903 | +0.74(+0.95%) |
Apr 28, 2015 | 80.34 | 81.08 | 78.23 | 78.60 | 1,795 | +1.74(+2.26%) |
Apr 27, 2015 | 79.59 | 79.59 | 75.75 | 76.87 | 1,116 | -2.73(-3.43%) |
Apr 24, 2015 | 78.85 | 79.59 | 78.03 | 79.59 | 382 | +0.62(+0.78%) |
Apr 23, 2015 | 77.98 | 78.97 | 77.36 | 78.97 | 1,484 | +1.61(+2.08%) |
Apr 22, 2015 | 76.25 | 77.86 | 75.44 | 77.36 | 401 | +1.36(+1.79%) |
Apr 21, 2015 | 75.13 | 76.25 | 74.88 | 76.00 | 737 | +0.62(+0.82%) |
Apr 20, 2015 | 74.76 | 76.37 | 74.76 | 75.38 | 1,405 | -0.74(-0.98%) |
Apr 17, 2015 | 73.64 | 76.49 | 73.64 | 76.12 | 886 | +1.24(+1.66%) |
Apr 16, 2015 | 77.93 | 77.93 | 74.51 | 74.88 | 591 | -2.23(-2.89%) |
Apr 15, 2015 | 78.11 | 78.11 | 76.99 | 77.11 | 1,152 | -1.74(-2.20%) |
Apr 14, 2015 | 80.71 | 80.71 | 78.73 | 78.85 | 1,406 | -1.49(-1.85%) |
Apr 13, 2015 | 79.59 | 80.46 | 79.47 | 80.34 | 546 | -0.37(-0.46%) |
Apr 10, 2015 | 80.46 | 80.71 | 79.47 | 80.71 | 377 | +0.12(+0.15%) |
Apr 09, 2015 | 79.47 | 80.71 | 78.97 | 80.59 | 1,691 | +1.61(+2.04%) |
Apr 08, 2015 | 80.59 | 80.59 | 78.18 | 78.97 | 777 | -0.99(-1.24%) |
Apr 07, 2015 | 79.22 | 80.21 | 79.22 | 79.97 | 445 | -0.12(-0.15%) |
Apr 06, 2015 | 79.22 | 80.34 | 78.11 | 80.09 | 859 | +0.74(+0.94%) |
Apr 02, 2015 | 80.59 | 79.35 | 79.35 | 79.35 | 951 | -0.87(-1.08%) |
Apr 01, 2015 | 80.21 | 81.08 | 78.85 | 80.21 | 526 | -0.50(-0.61%) |
Mar 31, 2015 | 80.59 | 80.83 | 79.47 | 80.71 | 1,266 | +0.25(+0.31%) |
Mar 30, 2015 | 80.46 | 80.59 | 78.60 | 80.46 | 841 | -0.12(-0.15%) |
Mar 27, 2015 | 80.21 | 80.59 | 79.59 | 80.59 | 480 | +0.12(+0.15%) |
Mar 26, 2015 | 81.21 | 81.21 | 80.09 | 80.46 | 6,988 | -0.12(-0.15%) |
Mar 25, 2015 | 80.20 | 81.08 | 79.22 | 80.59 | 1,359 | +0.74(+0.93%) |
Mar 24, 2015 | 79.84 | 80.46 | 76.41 | 79.84 | 1,314 | +0.87(+1.10%) |
Mar 23, 2015 | 75.75 | 79.97 | 75.75 | 78.97 | 1,766 | +3.22(+4.26%) |
Mar 20, 2015 | 75.75 | 79.35 | 75.75 | 75.75 | 6,069 | -1.61(-2.08%) |
Mar 19, 2015 | 77.86 | 78.11 | 74.64 | 77.36 | 2,510 | +0.50(+0.65%) |
Mar 18, 2015 | 75.75 | 77.86 | 75.13 | 76.87 | 1,210 | -0.37(-0.48%) |
Mar 17, 2015 | 77.61 | 77.73 | 75.25 | 77.24 | 579 | -0.12(-0.16%) |
Mar 16, 2015 | 76.87 | 77.49 | 74.51 | 77.36 | 1,422 | +0.37(+0.48%) |
Mar 13, 2015 | 76.62 | 76.99 | 74.91 | 76.99 | 851 | +0.62(+0.81%) |
Mar 12, 2015 | 76.37 | 76.37 | 74.64 | 76.37 | 588 | +0.50(+0.65%) |
Mar 11, 2015 | 74.26 | 75.87 | 74.26 | 75.87 | 513 | +0.12(+0.16%) |
Mar 10, 2015 | 74.88 | 76.12 | 73.79 | 75.75 | 1,342 | -0.74(-0.97%) |
Mar 09, 2015 | 78.35 | 79.30 | 74.39 | 76.49 | 2,083 | -2.96(-3.73%) |
Mar 06, 2015 | 79.35 | 79.72 | 77.86 | 79.46 | 1,447 | +0.11(+0.14%) |
Mar 05, 2015 | 78.11 | 79.35 | 77.36 | 79.35 | 1,021 | +0.00(+0.00%) |
Mar 04, 2015 | 78.97 | 79.35 | 78.73 | 79.35 | 4,237 | +0.39(+0.50%) |
Mar 03, 2015 | 78.48 | 78.97 | 77.86 | 78.95 | 181 | -0.02(-0.03%) |
Mar 02, 2015 | 77.98 | 78.97 | 77.49 | 78.97 | 984 | +0.99(+1.27%) |
Feb 27, 2015 | 75.63 | 77.98 | 73.40 | 77.98 | 1,837 | +1.24(+1.62%) |
Feb 26, 2015 | 77.36 | 77.49 | 73.64 | 76.74 | 2,868 | -0.25(-0.32%) |
Feb 25, 2015 | 74.88 | 77.24 | 74.39 | 76.99 | 1,075 | +0.25(+0.32%) |
Feb 24, 2015 | 76.12 | 77.24 | 74.14 | 76.74 | 1,324 | -0.50(-0.64%) |
Feb 23, 2015 | 74.14 | 77.49 | 73.02 | 77.24 | 2,519 | +3.22(+4.36%) |
Feb 20, 2015 | 72.28 | 74.14 | 72.16 | 74.02 | 2,033 | +0.37(+0.51%) |
Feb 19, 2015 | 75.01 | 75.38 | 72.78 | 73.64 | 929 | -1.98(-2.62%) |
Feb 18, 2015 | 74.39 | 76.00 | 74.39 | 75.63 | 961 | -0.37(-0.49%) |
Feb 17, 2015 | 73.15 | 76.00 | 70.92 | 76.00 | 1,903 | +3.35(+4.61%) |
Feb 13, 2015 | 71.29 | 72.65 | 72.65 | 72.65 | 5,242 | -0.12(-0.17%) |
Feb 12, 2015 | 70.79 | 73.64 | 68.46 | 72.78 | 4,255 | +5.45(+8.10%) |
Feb 11, 2015 | 70.17 | 74.26 | 66.45 | 67.32 | 2,620 | +0.74(+1.12%) |
Feb 10, 2015 | 77.98 | 78.11 | 65.34 | 66.58 | 4,685 | -8.55(-11.39%) |
Feb 09, 2015 | 69.43 | 78.73 | 68.44 | 75.13 | 5,170 | +5.83(+8.41%) |
Feb 06, 2015 | 57.48 | 73.27 | 57.03 | 69.30 | 12,453 | +12.65(+22.32%) |
Feb 05, 2015 | 59.63 | 60.63 | 56.53 | 56.66 | 1,205 | -1.86(-3.18%) |
Feb 04, 2015 | 57.15 | 61.37 | 57.15 | 58.52 | 969 | +0.12(+0.21%) |
Feb 03, 2015 | 60.25 | 61.25 | 57.03 | 58.39 | 1,430 | -1.98(-3.29%) |