Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 79.25 | 79.25 | 76.67 | 78.00 | 126,413 | -1.25(-1.58%) |
Apr 29, 2015 | 81.50 | 82.00 | 79.25 | 79.25 | 72,694 | -2.50(-3.06%) |
Apr 28, 2015 | 79.00 | 82.38 | 79.00 | 81.75 | 81,532 | +2.25(+2.83%) |
Apr 27, 2015 | 80.25 | 81.75 | 78.88 | 79.50 | 99,184 | -0.50(-0.62%) |
Apr 24, 2015 | 81.25 | 82.00 | 79.00 | 80.00 | 103,586 | +0.00(+0.00%) |
Apr 23, 2015 | 83.50 | 84.00 | 79.25 | 80.00 | 176,022 | -4.00(-4.76%) |
Apr 22, 2015 | 85.50 | 87.25 | 83.50 | 84.00 | 107,215 | -2.00(-2.33%) |
Apr 21, 2015 | 84.50 | 86.50 | 84.25 | 86.00 | 63,904 | +0.75(+0.88%) |
Apr 20, 2015 | 87.00 | 87.75 | 84.25 | 85.25 | 105,477 | -1.75(-2.01%) |
Apr 17, 2015 | 88.25 | 88.25 | 85.75 | 87.00 | 88,475 | -2.00(-2.25%) |
Apr 16, 2015 | 93.00 | 93.00 | 88.25 | 89.00 | 113,976 | -4.00(-4.30%) |
Apr 15, 2015 | 90.50 | 93.00 | 90.50 | 93.00 | 108,634 | +2.75(+3.05%) |
Apr 14, 2015 | 90.00 | 91.00 | 89.25 | 90.25 | 47,354 | +0.50(+0.56%) |
Apr 13, 2015 | 91.00 | 91.43 | 89.25 | 89.75 | 58,613 | -1.25(-1.37%) |
Apr 10, 2015 | 91.75 | 92.25 | 90.50 | 91.00 | 30,871 | -0.75(-0.82%) |
Apr 09, 2015 | 91.75 | 93.25 | 90.50 | 91.75 | 44,560 | -0.50(-0.54%) |
Apr 08, 2015 | 92.00 | 93.00 | 91.75 | 92.25 | 30,994 | +0.50(+0.54%) |
Apr 07, 2015 | 92.00 | 92.88 | 91.75 | 91.75 | 46,104 | -1.25(-1.34%) |
Apr 06, 2015 | 92.00 | 94.00 | 91.50 | 93.00 | 67,594 | +0.25(+0.27%) |
Apr 02, 2015 | 89.25 | 92.75 | 92.75 | 92.75 | 82,252 | +3.00(+3.34%) |
Apr 01, 2015 | 89.25 | 90.00 | 86.75 | 89.75 | 79,723 | +0.75(+0.84%) |
Mar 31, 2015 | 91.00 | 92.00 | 88.75 | 89.00 | 79,253 | -2.00(-2.20%) |
Mar 30, 2015 | 90.50 | 92.50 | 90.00 | 91.00 | 90,822 | +2.00(+2.25%) |
Mar 27, 2015 | 88.75 | 89.75 | 87.75 | 89.00 | 48,444 | +0.50(+0.56%) |
Mar 26, 2015 | 88.25 | 90.00 | 87.25 | 88.50 | 55,340 | -0.50(-0.56%) |
Mar 25, 2015 | 88.25 | 90.50 | 87.50 | 89.00 | 66,404 | +1.25(+1.42%) |
Mar 24, 2015 | 87.00 | 91.00 | 85.75 | 87.75 | 132,162 | +1.25(+1.45%) |
Mar 23, 2015 | 86.50 | 89.00 | 86.25 | 86.50 | 68,240 | -0.75(-0.86%) |
Mar 20, 2015 | 85.25 | 88.25 | 84.75 | 87.25 | 124,897 | +3.00(+3.56%) |
Mar 19, 2015 | 85.25 | 86.75 | 82.75 | 84.25 | 59,691 | -1.25(-1.46%) |
Mar 18, 2015 | 81.50 | 85.75 | 80.25 | 85.50 | 109,534 | +3.75(+4.59%) |
Mar 17, 2015 | 83.25 | 83.75 | 80.25 | 81.75 | 119,102 | -2.00(-2.39%) |
Mar 16, 2015 | 84.75 | 85.75 | 83.25 | 83.75 | 99,289 | -0.75(-0.89%) |
Mar 13, 2015 | 86.25 | 86.75 | 83.50 | 84.50 | 91,918 | -2.50(-2.87%) |
Mar 12, 2015 | 83.75 | 89.00 | 83.75 | 87.00 | 108,929 | +2.00(+2.35%) |
Mar 11, 2015 | 86.75 | 87.00 | 83.25 | 85.00 | 161,444 | -1.50(-1.73%) |
Mar 10, 2015 | 87.25 | 88.12 | 86.00 | 86.50 | 98,988 | -1.75(-1.98%) |
Mar 09, 2015 | 91.25 | 91.25 | 88.25 | 88.25 | 73,812 | -2.00(-2.22%) |
Mar 06, 2015 | 91.25 | 92.75 | 90.25 | 90.25 | 65,056 | -1.75(-1.90%) |
Mar 05, 2015 | 92.50 | 93.25 | 91.75 | 92.00 | 42,003 | -0.75(-0.81%) |
Mar 04, 2015 | 94.75 | 94.75 | 92.50 | 92.75 | 58,290 | -2.00(-2.11%) |
Mar 03, 2015 | 96.25 | 96.75 | 94.25 | 94.75 | 61,001 | -2.00(-2.07%) |
Mar 02, 2015 | 93.25 | 97.25 | 92.93 | 96.75 | 102,905 | +3.25(+3.48%) |
Feb 27, 2015 | 92.50 | 94.00 | 92.00 | 93.50 | 58,104 | +1.25(+1.36%) |
Feb 26, 2015 | 91.75 | 92.75 | 91.00 | 92.25 | 46,975 | +0.75(+0.82%) |
Feb 25, 2015 | 92.50 | 93.25 | 90.75 | 91.50 | 39,184 | -1.00(-1.08%) |
Feb 24, 2015 | 91.25 | 93.00 | 90.25 | 92.50 | 63,534 | +2.50(+2.78%) |
Feb 23, 2015 | 90.50 | 91.00 | 87.75 | 90.00 | 58,184 | -1.25(-1.37%) |
Feb 20, 2015 | 92.25 | 92.25 | 90.50 | 91.25 | 47,280 | -0.75(-0.82%) |
Feb 19, 2015 | 91.75 | 92.75 | 90.50 | 92.00 | 35,194 | +0.50(+0.55%) |
Feb 18, 2015 | 92.50 | 92.75 | 90.50 | 91.50 | 47,910 | -1.25(-1.35%) |
Feb 17, 2015 | 92.00 | 93.00 | 91.25 | 92.75 | 52,322 | +0.00(+0.00%) |
Feb 13, 2015 | 92.75 | 92.75 | 92.75 | 92.75 | 54,488 | +0.00(+0.00%) |
Feb 12, 2015 | 89.75 | 92.75 | 89.75 | 92.75 | 77,857 | +2.25(+2.49%) |
Feb 11, 2015 | 92.50 | 92.75 | 88.75 | 90.50 | 70,339 | -1.50(-1.63%) |
Feb 10, 2015 | 92.75 | 93.50 | 89.00 | 92.00 | 85,877 | +0.25(+0.27%) |
Feb 09, 2015 | 89.50 | 92.75 | 89.50 | 91.75 | 68,178 | +2.00(+2.23%) |
Feb 06, 2015 | 87.75 | 90.00 | 87.75 | 89.75 | 58,246 | +2.00(+2.28%) |
Feb 05, 2015 | 87.25 | 89.50 | 86.25 | 87.75 | 65,979 | +0.25(+0.29%) |
Feb 04, 2015 | 85.50 | 88.75 | 85.00 | 87.50 | 121,595 | +2.00(+2.34%) |
Feb 03, 2015 | 84.25 | 86.12 | 83.50 | 85.50 | 133,796 | +1.25(+1.48%) |