Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 66.92 | 67.80 | 61.76 | 62.43 | 246,506 | -5.11(-7.57%) |
Apr 29, 2015 | 73.62 | 73.62 | 63.97 | 67.54 | 303,673 | -6.49(-8.77%) |
Apr 28, 2015 | 73.79 | 74.91 | 70.48 | 74.03 | 108,553 | -0.98(-1.31%) |
Apr 27, 2015 | 71.88 | 76.25 | 70.26 | 75.01 | 151,256 | +1.80(+2.46%) |
Apr 24, 2015 | 74.24 | 76.31 | 72.52 | 73.21 | 114,919 | +1.21(+1.68%) |
Apr 23, 2015 | 75.66 | 75.75 | 68.17 | 72.00 | 262,252 | -5.26(-6.81%) |
Apr 22, 2015 | 76.02 | 78.50 | 73.70 | 77.26 | 162,698 | +1.46(+1.93%) |
Apr 21, 2015 | 71.29 | 78.00 | 69.61 | 75.80 | 186,767 | +5.19(+7.35%) |
Apr 20, 2015 | 74.00 | 74.00 | 67.00 | 70.61 | 183,364 | -0.37(-0.52%) |
Apr 17, 2015 | 71.68 | 74.74 | 68.32 | 70.98 | 181,751 | +1.06(+1.52%) |
Apr 16, 2015 | 73.24 | 75.90 | 66.46 | 69.92 | 246,749 | -3.11(-4.26%) |
Apr 15, 2015 | 81.56 | 82.56 | 70.29 | 73.03 | 502,749 | -11.51(-13.61%) |
Apr 14, 2015 | 85.78 | 86.80 | 81.69 | 84.54 | 193,318 | -3.96(-4.47%) |
Apr 13, 2015 | 85.60 | 90.75 | 84.76 | 88.50 | 93,058 | -1.10(-1.23%) |
Apr 10, 2015 | 93.18 | 93.36 | 89.25 | 89.60 | 87,130 | -5.35(-5.63%) |
Apr 09, 2015 | 93.73 | 95.46 | 88.90 | 94.95 | 118,692 | +0.27(+0.29%) |
Apr 08, 2015 | 86.78 | 97.11 | 86.35 | 94.68 | 310,995 | +12.36(+15.01%) |
Apr 07, 2015 | 92.89 | 93.23 | 81.00 | 82.32 | 193,553 | -8.17(-9.03%) |
Apr 06, 2015 | 97.58 | 99.76 | 89.25 | 90.49 | 221,341 | -11.11(-10.94%) |
Apr 02, 2015 | 104.12 | 101.60 | 101.60 | 101.60 | 231,500 | +0.31(+0.31%) |
Apr 01, 2015 | 109.02 | 109.50 | 97.42 | 101.29 | 208,572 | -9.71(-8.75%) |
Mar 31, 2015 | 109.44 | 111.38 | 106.65 | 111.00 | 84,986 | +3.98(+3.72%) |
Mar 30, 2015 | 106.06 | 110.45 | 105.00 | 107.02 | 111,312 | -0.55(-0.51%) |
Mar 27, 2015 | 99.62 | 107.89 | 99.62 | 107.57 | 96,894 | +11.10(+11.51%) |
Mar 26, 2015 | 99.43 | 102.26 | 95.55 | 96.47 | 173,845 | -8.96(-8.50%) |
Mar 25, 2015 | 108.88 | 111.18 | 103.73 | 105.43 | 148,031 | -5.87(-5.27%) |
Mar 24, 2015 | 109.63 | 112.08 | 109.32 | 111.30 | 43,313 | -0.35(-0.31%) |
Mar 23, 2015 | 114.98 | 114.98 | 110.51 | 111.65 | 60,695 | -3.56(-3.09%) |
Mar 20, 2015 | 114.00 | 115.62 | 111.44 | 115.21 | 161,957 | -3.60(-3.03%) |
Mar 19, 2015 | 120.46 | 120.62 | 116.35 | 118.81 | 106,774 | +6.97(+6.23%) |
Mar 18, 2015 | 123.14 | 123.81 | 111.58 | 111.84 | 215,329 | -8.48(-7.05%) |
Mar 17, 2015 | 119.20 | 120.61 | 117.26 | 120.32 | 85,104 | +4.18(+3.60%) |
Mar 16, 2015 | 115.00 | 119.80 | 114.79 | 116.14 | 117,690 | +4.95(+4.45%) |
Mar 13, 2015 | 107.82 | 112.50 | 107.72 | 111.19 | 162,846 | +6.48(+6.19%) |
Mar 12, 2015 | 101.00 | 105.62 | 100.69 | 104.71 | 63,564 | +3.79(+3.76%) |
Mar 11, 2015 | 100.64 | 104.66 | 100.46 | 100.92 | 109,071 | +1.09(+1.09%) |
Mar 10, 2015 | 98.40 | 101.64 | 96.82 | 99.83 | 125,500 | +4.37(+4.58%) |
Mar 09, 2015 | 97.15 | 97.24 | 92.60 | 95.46 | 91,902 | -0.81(-0.84%) |
Mar 06, 2015 | 94.50 | 98.76 | 93.25 | 96.27 | 157,074 | +4.72(+5.16%) |
Mar 05, 2015 | 90.36 | 92.65 | 87.89 | 91.55 | 185,392 | +2.85(+3.21%) |
Mar 04, 2015 | 91.82 | 96.32 | 87.96 | 88.70 | 210,731 | -5.15(-5.49%) |
Mar 03, 2015 | 95.63 | 97.04 | 92.10 | 93.85 | 80,762 | -1.87(-1.95%) |
Mar 02, 2015 | 97.66 | 98.57 | 91.36 | 95.72 | 167,892 | -1.98(-2.03%) |
Feb 27, 2015 | 97.95 | 101.00 | 95.24 | 97.70 | 137,776 | -1.17(-1.18%) |
Feb 26, 2015 | 96.05 | 103.70 | 94.61 | 98.87 | 186,683 | +6.95(+7.56%) |
Feb 25, 2015 | 97.62 | 100.85 | 90.50 | 91.92 | 222,333 | -7.06(-7.13%) |
Feb 24, 2015 | 94.86 | 98.98 | 93.87 | 98.98 | 148,292 | +0.84(+0.86%) |
Feb 23, 2015 | 97.43 | 98.89 | 92.82 | 98.14 | 253,474 | +6.37(+6.94%) |
Feb 20, 2015 | 87.44 | 92.10 | 86.32 | 91.77 | 204,186 | +4.57(+5.24%) |
Feb 19, 2015 | 94.18 | 94.88 | 84.45 | 87.20 | 348,933 | +1.89(+2.22%) |
Feb 18, 2015 | 82.24 | 86.19 | 79.14 | 85.31 | 272,574 | +5.91(+7.44%) |
Feb 17, 2015 | 84.24 | 88.34 | 75.36 | 79.40 | 284,102 | -1.91(-2.35%) |
Feb 13, 2015 | 80.35 | 81.31 | 81.31 | 81.31 | 202,400 | -5.12(-5.92%) |
Feb 12, 2015 | 87.63 | 92.00 | 85.00 | 86.43 | 169,197 | -7.12(-7.61%) |
Feb 11, 2015 | 94.36 | 99.09 | 91.35 | 93.55 | 247,685 | +4.33(+4.85%) |
Feb 10, 2015 | 82.14 | 91.90 | 82.00 | 89.22 | 253,670 | +8.98(+11.19%) |
Feb 09, 2015 | 80.40 | 81.25 | 76.00 | 80.24 | 179,404 | -3.14(-3.77%) |
Feb 06, 2015 | 86.50 | 87.17 | 79.80 | 83.38 | 178,833 | -5.01(-5.67%) |
Feb 05, 2015 | 94.26 | 94.26 | 83.71 | 88.39 | 239,423 | -7.71(-8.02%) |
Feb 04, 2015 | 87.60 | 100.00 | 87.32 | 96.10 | 235,428 | +14.40(+17.63%) |
Feb 03, 2015 | 89.10 | 89.93 | 74.50 | 81.70 | 385,818 | -10.93(-11.80%) |