Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 82.53 | 82.53 | 77.39 | 81.25 | 189,651 | +1.10(+1.38%) |
Apr 29, 2015 | 75.91 | 80.23 | 74.72 | 80.14 | 162,509 | +4.04(+5.31%) |
Apr 28, 2015 | 74.44 | 77.02 | 74.08 | 76.10 | 106,791 | +1.84(+2.48%) |
Apr 27, 2015 | 77.66 | 78.12 | 73.76 | 74.26 | 153,878 | -2.76(-3.58%) |
Apr 24, 2015 | 77.39 | 78.58 | 75.18 | 77.02 | 155,771 | -1.29(-1.64%) |
Apr 23, 2015 | 77.20 | 79.48 | 77.20 | 78.30 | 122,892 | +2.02(+2.65%) |
Apr 22, 2015 | 76.74 | 79.09 | 76.01 | 76.28 | 189,019 | -0.09(-0.12%) |
Apr 21, 2015 | 81.06 | 81.89 | 75.55 | 76.37 | 136,813 | -4.78(-5.89%) |
Apr 20, 2015 | 80.97 | 83.45 | 80.33 | 81.15 | 118,401 | +0.28(+0.34%) |
Apr 17, 2015 | 82.62 | 84.55 | 80.88 | 80.88 | 115,995 | -2.11(-2.55%) |
Apr 16, 2015 | 84.09 | 86.12 | 82.44 | 82.99 | 148,392 | -1.93(-2.27%) |
Apr 15, 2015 | 84.55 | 87.40 | 81.43 | 84.92 | 276,709 | +1.19(+1.43%) |
Apr 14, 2015 | 80.69 | 84.37 | 79.13 | 83.73 | 135,735 | +4.14(+5.20%) |
Apr 13, 2015 | 81.52 | 81.52 | 77.13 | 79.59 | 89,741 | +0.09(+0.12%) |
Apr 10, 2015 | 81.52 | 81.61 | 78.21 | 79.50 | 82,879 | -0.28(-0.35%) |
Apr 09, 2015 | 77.39 | 80.60 | 77.20 | 79.78 | 114,545 | +2.94(+3.83%) |
Apr 08, 2015 | 82.53 | 82.53 | 76.83 | 76.83 | 174,678 | -5.24(-6.38%) |
Apr 07, 2015 | 80.69 | 84.92 | 79.04 | 82.07 | 207,202 | +0.55(+0.68%) |
Apr 06, 2015 | 77.02 | 82.35 | 76.37 | 81.52 | 225,568 | +5.42(+7.13%) |
Apr 02, 2015 | 72.88 | 76.10 | 76.10 | 76.10 | 181,901 | +2.48(+3.37%) |
Apr 01, 2015 | 71.60 | 75.50 | 71.23 | 73.62 | 184,391 | +2.76(+3.89%) |
Mar 31, 2015 | 71.41 | 73.34 | 69.11 | 70.86 | 119,557 | -0.46(-0.64%) |
Mar 30, 2015 | 71.41 | 73.16 | 69.39 | 71.32 | 113,689 | -0.46(-0.64%) |
Mar 27, 2015 | 72.15 | 73.89 | 69.39 | 71.78 | 200,153 | -2.11(-2.86%) |
Mar 26, 2015 | 70.77 | 73.98 | 70.77 | 73.89 | 213,431 | +5.70(+8.36%) |
Mar 25, 2015 | 67.09 | 70.03 | 66.26 | 68.19 | 155,948 | +1.75(+2.63%) |
Mar 24, 2015 | 62.50 | 66.91 | 62.13 | 66.45 | 176,654 | +3.58(+5.70%) |
Mar 23, 2015 | 64.79 | 67.46 | 62.59 | 62.86 | 181,615 | -1.93(-2.98%) |
Mar 20, 2015 | 64.98 | 67.46 | 63.51 | 64.79 | 276,082 | +0.18(+0.28%) |
Mar 19, 2015 | 64.89 | 65.44 | 62.86 | 64.61 | 208,579 | -2.57(-3.83%) |
Mar 18, 2015 | 59.74 | 67.55 | 59.37 | 67.18 | 174,190 | +5.97(+9.76%) |
Mar 17, 2015 | 62.22 | 63.32 | 60.57 | 61.21 | 123,778 | -1.84(-2.92%) |
Mar 16, 2015 | 64.24 | 64.33 | 58.45 | 63.05 | 270,974 | -2.11(-3.24%) |
Mar 13, 2015 | 66.36 | 68.19 | 64.61 | 65.16 | 251,076 | -1.93(-2.88%) |
Mar 12, 2015 | 66.17 | 68.19 | 65.44 | 67.09 | 151,831 | +1.38(+2.10%) |
Mar 11, 2015 | 64.79 | 66.08 | 63.14 | 65.71 | 218,316 | +1.10(+1.71%) |
Mar 10, 2015 | 67.37 | 68.56 | 64.52 | 64.61 | 202,361 | -3.77(-5.51%) |
Mar 09, 2015 | 70.31 | 71.04 | 68.24 | 68.38 | 231,859 | -2.85(-4.00%) |
Mar 06, 2015 | 70.58 | 72.15 | 69.76 | 71.23 | 154,045 | -0.28(-0.39%) |
Mar 05, 2015 | 73.25 | 73.25 | 69.85 | 71.50 | 137,883 | -0.09(-0.13%) |
Mar 04, 2015 | 73.53 | 71.60 | 69.34 | 71.60 | 179,543 | +0.00(+0.00%) |
Mar 03, 2015 | 72.61 | 72.61 | 70.49 | 71.60 | 202,984 | +0.83(+1.17%) |
Mar 02, 2015 | 79.04 | 79.96 | 70.03 | 70.77 | 509,390 | -8.46(-10.67%) |
Feb 27, 2015 | 75.82 | 87.13 | 75.36 | 79.22 | 616,281 | +4.23(+5.64%) |
Feb 26, 2015 | 75.91 | 78.12 | 72.79 | 75.00 | 239,170 | -2.94(-3.77%) |
Feb 25, 2015 | 76.28 | 78.12 | 74.21 | 77.94 | 187,617 | +1.65(+2.17%) |
Feb 24, 2015 | 75.27 | 77.57 | 74.35 | 76.28 | 203,147 | +1.75(+2.34%) |
Feb 23, 2015 | 73.71 | 77.02 | 72.33 | 74.54 | 190,022 | -3.68(-4.70%) |
Feb 20, 2015 | 78.49 | 79.22 | 75.18 | 78.21 | 208,876 | -1.19(-1.50%) |
Feb 19, 2015 | 71.96 | 80.14 | 70.31 | 79.41 | 208,537 | +3.31(+4.35%) |
Feb 18, 2015 | 80.79 | 82.53 | 75.46 | 76.10 | 190,937 | -6.25(-7.59%) |
Feb 17, 2015 | 80.97 | 83.27 | 78.58 | 82.35 | 216,312 | +1.84(+2.28%) |
Feb 13, 2015 | 78.95 | 80.51 | 80.51 | 80.51 | 196,568 | +3.49(+4.53%) |
Feb 12, 2015 | 77.75 | 81.89 | 76.01 | 77.02 | 217,386 | +0.74(+0.96%) |
Feb 11, 2015 | 73.80 | 77.57 | 71.04 | 76.28 | 214,451 | +0.28(+0.36%) |
Feb 10, 2015 | 79.87 | 79.87 | 71.04 | 76.01 | 228,269 | -3.58(-4.50%) |
Feb 09, 2015 | 77.02 | 82.53 | 75.82 | 79.59 | 293,817 | +3.86(+5.10%) |
Feb 06, 2015 | 72.79 | 76.10 | 70.86 | 75.73 | 210,032 | +4.23(+5.91%) |
Feb 05, 2015 | 71.60 | 75.64 | 70.95 | 71.50 | 256,496 | +0.64(+0.91%) |
Feb 04, 2015 | 68.56 | 71.69 | 66.36 | 70.86 | 369,007 | -0.55(-0.77%) |
Feb 03, 2015 | 67.09 | 72.33 | 66.19 | 71.41 | 427,336 | +6.89(+10.68%) |