Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 93.30 | 105.40 | 93.30 | 105.30 | 111,351 | +12.40(+13.35%) |
Apr 29, 2015 | 93.00 | 94.40 | 90.90 | 92.90 | 43,272 | -0.50(-0.54%) |
Apr 28, 2015 | 97.20 | 97.97 | 93.10 | 93.40 | 16,490 | -3.40(-3.51%) |
Apr 27, 2015 | 100.50 | 103.70 | 96.50 | 96.80 | 46,076 | -2.00(-2.02%) |
Apr 24, 2015 | 100.70 | 104.60 | 97.20 | 98.80 | 80,192 | -1.90(-1.89%) |
Apr 23, 2015 | 91.80 | 100.70 | 91.70 | 100.70 | 108,084 | +9.10(+9.93%) |
Apr 22, 2015 | 85.70 | 92.00 | 85.70 | 91.60 | 50,460 | +6.50(+7.64%) |
Apr 21, 2015 | 86.90 | 87.30 | 85.00 | 85.10 | 18,299 | -1.20(-1.39%) |
Apr 20, 2015 | 88.30 | 89.10 | 85.05 | 86.30 | 14,136 | -1.60(-1.82%) |
Apr 17, 2015 | 91.30 | 91.30 | 85.70 | 87.90 | 35,574 | -5.30(-5.69%) |
Apr 16, 2015 | 90.30 | 94.10 | 90.30 | 93.20 | 25,497 | +2.80(+3.10%) |
Apr 15, 2015 | 90.80 | 91.35 | 89.90 | 90.40 | 53,337 | +0.20(+0.22%) |
Apr 14, 2015 | 90.60 | 90.60 | 88.10 | 90.20 | 26,434 | -0.90(-0.99%) |
Apr 13, 2015 | 87.70 | 91.40 | 87.60 | 91.10 | 60,258 | +3.50(+4.00%) |
Apr 10, 2015 | 87.60 | 89.00 | 86.70 | 87.60 | 23,547 | -0.10(-0.11%) |
Apr 09, 2015 | 90.00 | 91.70 | 85.00 | 87.70 | 48,868 | +0.70(+0.80%) |
Apr 08, 2015 | 84.00 | 93.70 | 83.30 | 87.00 | 127,479 | +4.50(+5.45%) |
Apr 07, 2015 | 82.10 | 83.00 | 80.50 | 82.50 | 24,655 | +0.30(+0.36%) |
Apr 06, 2015 | 80.30 | 82.80 | 79.70 | 82.20 | 21,167 | +2.20(+2.75%) |
Apr 02, 2015 | 79.50 | 80.00 | 80.00 | 80.00 | 34,350 | +0.20(+0.25%) |
Apr 01, 2015 | 79.80 | 81.70 | 78.15 | 79.80 | 33,765 | +0.20(+0.25%) |
Mar 31, 2015 | 84.10 | 84.80 | 78.40 | 79.60 | 29,616 | -5.10(-6.02%) |
Mar 30, 2015 | 84.30 | 90.10 | 83.90 | 84.70 | 99,331 | +5.60(+7.08%) |
Mar 27, 2015 | 77.00 | 80.80 | 77.00 | 79.10 | 42,006 | +3.60(+4.77%) |
Mar 26, 2015 | 77.80 | 77.87 | 73.30 | 75.50 | 84,667 | -3.10(-3.94%) |
Mar 25, 2015 | 80.60 | 82.40 | 77.30 | 78.60 | 37,213 | -1.30(-1.63%) |
Mar 24, 2015 | 81.60 | 81.60 | 78.60 | 79.90 | 49,451 | -0.30(-0.37%) |
Mar 23, 2015 | 74.80 | 82.14 | 74.80 | 80.20 | 68,505 | +5.90(+7.94%) |
Mar 20, 2015 | 74.30 | 75.90 | 73.20 | 74.30 | 70,161 | -0.20(-0.27%) |
Mar 19, 2015 | 67.60 | 77.30 | 67.60 | 74.50 | 140,528 | +6.90(+10.21%) |
Mar 18, 2015 | 77.60 | 78.34 | 66.60 | 67.60 | 152,285 | -5.20(-7.14%) |
Mar 17, 2015 | 71.80 | 73.90 | 70.20 | 72.80 | 62,672 | +0.50(+0.69%) |
Mar 16, 2015 | 77.10 | 77.70 | 72.00 | 72.30 | 77,443 | -4.60(-5.98%) |
Mar 13, 2015 | 81.50 | 82.30 | 76.20 | 76.90 | 34,776 | -5.00(-6.11%) |
Mar 12, 2015 | 83.80 | 83.80 | 80.66 | 81.90 | 41,940 | -2.20(-2.62%) |
Mar 11, 2015 | 85.20 | 85.50 | 83.50 | 84.10 | 13,840 | -1.10(-1.29%) |
Mar 10, 2015 | 85.00 | 87.00 | 84.20 | 85.20 | 19,270 | +0.10(+0.12%) |
Mar 09, 2015 | 87.20 | 88.90 | 83.40 | 85.10 | 17,624 | -2.10(-2.41%) |
Mar 06, 2015 | 85.50 | 89.40 | 85.50 | 87.20 | 18,184 | +0.90(+1.04%) |
Mar 05, 2015 | 89.10 | 90.30 | 86.00 | 86.30 | 20,422 | -2.50(-2.82%) |
Mar 04, 2015 | 89.90 | 89.80 | 86.10 | 88.80 | 22,991 | -1.00(-1.11%) |
Mar 03, 2015 | 93.90 | 94.00 | 89.70 | 89.80 | 27,576 | -4.20(-4.47%) |
Mar 02, 2015 | 95.00 | 97.00 | 93.10 | 94.00 | 40,998 | -1.00(-1.05%) |
Feb 27, 2015 | 99.80 | 99.90 | 94.40 | 95.00 | 43,193 | -4.80(-4.81%) |
Feb 26, 2015 | 99.80 | 100.70 | 98.90 | 99.80 | 31,218 | +0.10(+0.10%) |
Feb 25, 2015 | 102.90 | 102.90 | 98.90 | 99.70 | 19,964 | -3.10(-3.02%) |
Feb 24, 2015 | 103.00 | 106.00 | 100.60 | 102.80 | 25,255 | -0.90(-0.87%) |
Feb 23, 2015 | 104.70 | 104.99 | 102.40 | 103.70 | 25,823 | -2.00(-1.89%) |
Feb 20, 2015 | 106.30 | 107.30 | 105.00 | 105.70 | 8,908 | -1.00(-0.94%) |
Feb 19, 2015 | 107.50 | 108.20 | 105.10 | 106.70 | 15,306 | -1.50(-1.39%) |
Feb 18, 2015 | 107.80 | 110.00 | 107.30 | 108.20 | 15,405 | -0.10(-0.09%) |
Feb 17, 2015 | 109.90 | 109.90 | 105.40 | 108.30 | 39,841 | -0.50(-0.46%) |
Feb 13, 2015 | 105.40 | 108.80 | 108.80 | 108.80 | 43,880 | +4.80(+4.62%) |
Feb 12, 2015 | 99.10 | 104.40 | 98.40 | 104.00 | 45,218 | +5.60(+5.69%) |
Feb 11, 2015 | 99.30 | 99.30 | 96.80 | 98.40 | 24,530 | -1.40(-1.40%) |
Feb 10, 2015 | 100.90 | 101.30 | 97.00 | 99.80 | 31,215 | +1.40(+1.42%) |
Feb 09, 2015 | 98.00 | 99.90 | 98.00 | 98.40 | 25,344 | -1.00(-1.01%) |
Feb 06, 2015 | 99.80 | 100.00 | 98.10 | 99.40 | 28,611 | -0.10(-0.10%) |
Feb 05, 2015 | 103.90 | 104.10 | 98.00 | 99.50 | 39,747 | -4.90(-4.69%) |
Feb 04, 2015 | 107.20 | 111.65 | 103.50 | 104.40 | 59,766 | +0.10(+0.10%) |
Feb 03, 2015 | 100.30 | 105.30 | 98.80 | 104.30 | 40,947 | +3.50(+3.47%) |