Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 100.52 | 100.52 | 95.00 | 99.75 | 7,901 | -0.75(-0.75%) |
Apr 29, 2015 | 100.00 | 100.60 | 99.50 | 100.50 | 3,433 | +2.40(+2.45%) |
Apr 28, 2015 | 96.00 | 99.48 | 96.00 | 98.10 | 2,254 | -1.90(-1.90%) |
Apr 27, 2015 | 100.05 | 100.05 | 98.50 | 100.00 | 3,627 | -2.22(-2.17%) |
Apr 23, 2015 | 101.55 | 103.20 | 97.76 | 102.22 | 498 | +1.16(+1.15%) |
Apr 22, 2015 | 104.25 | 104.25 | 101.00 | 101.06 | 15,539 | -6.14(-5.73%) |
Apr 21, 2015 | 103.98 | 107.25 | 103.98 | 107.20 | 1,488 | +3.40(+3.28%) |
Apr 20, 2015 | 100.00 | 103.80 | 100.00 | 103.80 | 2,303 | +6.00(+6.13%) |
Apr 17, 2015 | 97.00 | 97.80 | 97.00 | 97.80 | 991 | -0.65(-0.66%) |
Apr 16, 2015 | 100.00 | 101.41 | 98.00 | 98.45 | 3,008 | -1.55(-1.55%) |
Apr 15, 2015 | 101.02 | 101.22 | 99.00 | 100.00 | 5,189 | -0.30(-0.30%) |
Apr 14, 2015 | 104.24 | 104.24 | 100.30 | 100.30 | 4,492 | -5.90(-5.55%) |
Apr 13, 2015 | 106.20 | 106.20 | 106.20 | 106.20 | 548 | +1.43(+1.36%) |
Apr 10, 2015 | 106.00 | 106.00 | 104.00 | 104.77 | 4,301 | -1.24(-1.17%) |
Apr 09, 2015 | 107.01 | 107.01 | 105.00 | 106.01 | 2,800 | -1.00(-0.93%) |
Apr 08, 2015 | 107.61 | 107.61 | 107.00 | 107.01 | 2,509 | -4.09(-3.68%) |
Apr 07, 2015 | 114.00 | 114.00 | 111.02 | 111.10 | 2,888 | -4.65(-4.02%) |
Apr 06, 2015 | 109.98 | 115.75 | 105.39 | 115.75 | 2,688 | +3.75(+3.35%) |
Apr 02, 2015 | 116.00 | 112.00 | 112.00 | 112.00 | 6,100 | -3.91(-3.37%) |
Apr 01, 2015 | 113.20 | 116.25 | 113.19 | 115.91 | 3,878 | -2.85(-2.40%) |
Mar 31, 2015 | 123.10 | 123.10 | 118.51 | 118.76 | 3,003 | -4.24(-3.45%) |
Mar 30, 2015 | 123.00 | 123.00 | 123.00 | 123.00 | 1,426 | +0.49(+0.40%) |
Mar 27, 2015 | 122.51 | 122.51 | 122.51 | 122.51 | 919 | +0.08(+0.07%) |
Mar 26, 2015 | 120.00 | 122.43 | 118.00 | 122.43 | 1,180 | +4.43(+3.75%) |
Mar 25, 2015 | 120.00 | 120.00 | 118.00 | 118.00 | 709 | -2.75(-2.28%) |
Mar 23, 2015 | 122.50 | 122.80 | 120.12 | 120.75 | 158 | +2.75(+2.33%) |
Mar 20, 2015 | 123.99 | 128.08 | 118.00 | 118.00 | 4,033 | -5.99(-4.83%) |
Mar 19, 2015 | 120.07 | 123.99 | 120.07 | 123.99 | 1,634 | +2.26(+1.86%) |
Mar 18, 2015 | 122.84 | 125.00 | 121.73 | 121.73 | 1,973 | -0.77(-0.63%) |
Mar 17, 2015 | 119.64 | 122.69 | 119.55 | 122.50 | 5,322 | +2.50(+2.08%) |
Mar 16, 2015 | 117.87 | 120.00 | 117.00 | 120.00 | 4,363 | +4.00(+3.45%) |
Mar 13, 2015 | 120.00 | 120.00 | 116.00 | 116.00 | 1,335 | -1.20(-1.02%) |
Mar 12, 2015 | 111.62 | 116.16 | 111.62 | 117.20 | 1,133 | +4.20(+3.72%) |
Mar 11, 2015 | 114.51 | 117.80 | 112.13 | 113.00 | 1,481 | +2.30(+2.08%) |
Mar 10, 2015 | 113.09 | 113.33 | 110.50 | 110.70 | 4,219 | -3.35(-2.94%) |
Mar 09, 2015 | 112.00 | 116.02 | 110.00 | 114.05 | 4,830 | +4.05(+3.68%) |
Mar 06, 2015 | 117.40 | 119.00 | 109.95 | 110.00 | 10,380 | -11.80(-9.69%) |
Mar 05, 2015 | 124.07 | 124.93 | 121.00 | 121.80 | 8,184 | -3.48(-2.78%) |
Mar 04, 2015 | 128.00 | 129.00 | 125.28 | 125.28 | 6,153 | -5.07(-3.89%) |
Mar 03, 2015 | 130.00 | 132.00 | 132.20 | 130.35 | 3,302 | -1.85(-1.40%) |
Mar 02, 2015 | 137.95 | 138.01 | 132.20 | 132.20 | 4,090 | -5.81(-4.21%) |
Feb 27, 2015 | 145.00 | 145.00 | 138.01 | 138.01 | 8,261 | -6.99(-4.82%) |
Feb 26, 2015 | 141.49 | 145.00 | 141.49 | 145.00 | 2,954 | +2.50(+1.75%) |
Feb 25, 2015 | 141.00 | 142.53 | 140.95 | 142.50 | 1,484 | +0.99(+0.70%) |
Feb 24, 2015 | 140.00 | 141.51 | 136.28 | 141.51 | 4,577 | -0.49(-0.35%) |
Feb 23, 2015 | 143.04 | 145.00 | 142.00 | 142.00 | 2,170 | -3.07(-2.12%) |
Feb 20, 2015 | 140.00 | 147.19 | 140.00 | 145.07 | 6,267 | +0.87(+0.60%) |
Feb 19, 2015 | 140.00 | 144.21 | 139.79 | 144.20 | 4,781 | +2.21(+1.56%) |
Feb 18, 2015 | 138.05 | 142.00 | 134.55 | 141.99 | 3,145 | +3.24(+2.34%) |
Feb 17, 2015 | 140.05 | 140.50 | 135.72 | 138.75 | 4,520 | -1.25(-0.89%) |
Feb 13, 2015 | 142.05 | 140.00 | 140.00 | 140.00 | 1,500 | -3.25(-2.27%) |
Feb 12, 2015 | 139.05 | 143.25 | 139.00 | 143.25 | 3,361 | +3.17(+2.26%) |
Feb 11, 2015 | 147.93 | 148.15 | 140.08 | 140.08 | 4,463 | -8.87(-5.96%) |
Feb 10, 2015 | 146.13 | 149.10 | 145.01 | 148.95 | 3,329 | +0.50(+0.34%) |
Feb 09, 2015 | 146.83 | 150.25 | 145.06 | 148.45 | 1,710 | +0.95(+0.64%) |
Feb 06, 2015 | 150.00 | 153.00 | 147.50 | 147.50 | 3,756 | -8.75(-5.60%) |
Feb 05, 2015 | 147.50 | 156.25 | 147.50 | 156.25 | 5,704 | +6.55(+4.38%) |
Feb 04, 2015 | 149.00 | 149.70 | 147.50 | 149.70 | 3,264 | -0.30(-0.20%) |
Feb 03, 2015 | 157.58 | 157.58 | 147.00 | 150.00 | 8,846 | -5.00(-3.23%) |