Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 83.76 | 83.76 | 76.68 | 77.64 | 334 | -0.72(-0.92%) |
Jan 29, 2015 | 79.20 | 80.16 | 76.68 | 78.36 | 413 | +2.16(+2.83%) |
Jan 28, 2015 | 81.60 | 81.60 | 76.20 | 76.20 | 231 | -1.85(-2.37%) |
Jan 27, 2015 | 86.40 | 86.40 | 76.44 | 78.05 | 715 | +1.61(+2.10%) |
Jan 26, 2015 | 74.88 | 87.12 | 74.88 | 76.44 | 530 | +0.24(+0.31%) |
Jan 23, 2015 | 78.00 | 80.52 | 75.84 | 76.20 | 619 | -3.60(-4.51%) |
Jan 22, 2015 | 76.80 | 79.80 | 75.60 | 79.80 | 83 | +3.72(+4.89%) |
Jan 21, 2015 | 78.01 | 84.84 | 75.60 | 76.08 | 1,250 | -3.84(-4.80%) |
Jan 20, 2015 | 85.92 | 85.92 | 77.88 | 79.92 | 3,065 | -5.40(-6.33%) |
Jan 16, 2015 | 82.61 | 86.52 | 81.12 | 85.32 | 455 | -0.48(-0.56%) |
Jan 15, 2015 | 90.84 | 91.14 | 81.18 | 85.80 | 1,714 | -2.52(-2.85%) |
Jan 14, 2015 | 93.36 | 97.80 | 86.04 | 88.32 | 2,320 | -4.68(-5.03%) |
Jan 13, 2015 | 92.52 | 99.84 | 92.52 | 93.00 | 3,727 | +2.76(+3.06%) |
Jan 12, 2015 | 81.60 | 93.60 | 81.60 | 90.24 | 2,814 | +9.84(+12.24%) |
Jan 09, 2015 | 81.24 | 81.96 | 80.40 | 80.40 | 1,148 | +0.60(+0.75%) |
Jan 08, 2015 | 80.16 | 81.72 | 79.80 | 79.80 | 1,765 | +1.32(+1.68%) |
Jan 07, 2015 | 78.42 | 80.48 | 78.12 | 78.48 | 1,192 | +0.72(+0.93%) |
Jan 06, 2015 | 73.44 | 83.94 | 73.20 | 77.76 | 1,977 | +5.16(+7.11%) |
Jan 05, 2015 | 72.60 | 73.80 | 72.24 | 72.60 | 982 | +0.12(+0.17%) |
Jan 02, 2015 | 72.60 | 73.79 | 72.00 | 72.48 | 229 | +1.68(+2.37%) |
Dec 31, 2014 | 68.88 | 70.80 | 70.80 | 70.80 | 2,158 | +4.68(+7.08%) |
Dec 30, 2014 | 64.92 | 67.20 | 63.36 | 66.12 | 4,242 | +1.44(+2.23%) |
Dec 29, 2014 | 67.80 | 67.80 | 61.80 | 64.68 | 915 | -2.88(-4.26%) |
Dec 26, 2014 | 66.36 | 69.51 | 66.36 | 67.56 | 1,130 | +1.56(+2.36%) |
Dec 24, 2014 | 66.96 | 66.00 | 66.00 | 66.00 | 1,050 | -3.18(-4.60%) |
Dec 23, 2014 | 67.20 | 69.60 | 66.84 | 69.18 | 698 | +2.34(+3.50%) |
Dec 22, 2014 | 69.24 | 71.97 | 66.84 | 66.84 | 955 | -2.76(-3.97%) |
Dec 19, 2014 | 66.84 | 69.60 | 66.84 | 69.60 | 2,454 | +2.64(+3.94%) |
Dec 18, 2014 | 66.96 | 68.28 | 66.84 | 66.96 | 1,375 | +0.84(+1.27%) |
Dec 17, 2014 | 66.12 | 67.68 | 66.12 | 66.12 | 839 | +0.72(+1.10%) |
Dec 16, 2014 | 62.10 | 67.44 | 62.04 | 65.40 | 1,330 | +0.24(+0.37%) |
Dec 15, 2014 | 65.28 | 69.48 | 65.16 | 65.16 | 607 | -0.72(-1.09%) |
Dec 12, 2014 | 68.16 | 69.00 | 60.72 | 65.88 | 2,050 | -3.48(-5.02%) |
Dec 11, 2014 | 71.88 | 71.88 | 68.88 | 69.36 | 560 | +0.48(+0.70%) |
Dec 10, 2014 | 69.04 | 71.52 | 68.88 | 68.88 | 490 | -0.54(-0.78%) |
Dec 09, 2014 | 68.88 | 72.54 | 68.88 | 69.42 | 613 | +0.42(+0.61%) |
Dec 08, 2014 | 73.30 | 73.30 | 69.00 | 69.00 | 833 | -0.84(-1.20%) |
Dec 05, 2014 | 72.12 | 74.28 | 69.60 | 69.84 | 1,126 | -1.26(-1.77%) |
Dec 04, 2014 | 71.40 | 75.60 | 70.68 | 71.10 | 973 | -1.50(-2.07%) |
Dec 03, 2014 | 70.20 | 77.40 | 67.92 | 72.60 | 2,708 | +3.96(+5.77%) |
Dec 02, 2014 | 74.82 | 74.82 | 64.40 | 68.64 | 5,174 | -5.76(-7.74%) |
Dec 01, 2014 | 76.32 | 78.60 | 72.00 | 74.40 | 1,272 | -1.20(-1.59%) |
Nov 28, 2014 | 77.40 | 77.40 | 75.12 | 75.60 | 152 | +1.68(+2.27%) |
Nov 26, 2014 | 77.64 | 73.92 | 73.92 | 73.92 | 1,691 | +0.48(+0.65%) |
Nov 25, 2014 | 72.96 | 75.00 | 72.24 | 73.44 | 1,663 | +1.92(+2.68%) |
Nov 24, 2014 | 71.40 | 73.68 | 66.96 | 71.52 | 1,031 | +1.32(+1.88%) |
Nov 21, 2014 | 74.64 | 74.76 | 70.20 | 70.20 | 1,589 | -1.44(-2.01%) |
Nov 20, 2014 | 73.56 | 75.00 | 71.64 | 71.64 | 823 | -0.42(-0.58%) |
Nov 19, 2014 | 76.80 | 77.52 | 69.72 | 72.06 | 2,486 | -4.62(-6.03%) |
Nov 18, 2014 | 75.84 | 77.46 | 75.12 | 76.68 | 585 | +3.24(+4.41%) |
Nov 17, 2014 | 75.90 | 76.80 | 73.44 | 73.44 | 655 | -3.00(-3.92%) |
Nov 14, 2014 | 78.00 | 78.48 | 75.60 | 76.44 | 960 | -0.36(-0.47%) |
Nov 13, 2014 | 83.82 | 83.82 | 75.60 | 76.80 | 635 | +1.20(+1.59%) |
Nov 12, 2014 | 82.20 | 83.83 | 75.60 | 75.60 | 2,888 | -6.72(-8.16%) |
Nov 11, 2014 | 81.00 | 82.47 | 81.00 | 82.32 | 214 | +1.20(+1.48%) |
Nov 10, 2014 | 80.40 | 83.88 | 80.40 | 81.12 | 886 | +0.72(+0.90%) |
Nov 07, 2014 | 80.04 | 84.00 | 78.36 | 80.40 | 1,134 | +0.96(+1.21%) |
Nov 06, 2014 | 81.24 | 81.24 | 78.72 | 79.44 | 705 | +0.12(+0.15%) |
Nov 05, 2014 | 77.62 | 81.00 | 77.52 | 79.32 | 1,250 | +2.16(+2.80%) |
Nov 04, 2014 | 76.92 | 78.60 | 72.84 | 77.16 | 2,735 | -1.08(-1.38%) |