Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 95.55 | 98.34 | 95.31 | 97.73 | 6,190,838 | +2.02(+2.11%) |
Apr 29, 2015 | 102.24 | 102.24 | 95.27 | 95.71 | 17,836,344 | -19.10(-16.64%) |
Apr 28, 2015 | 113.10 | 116.14 | 112.29 | 114.81 | 4,501,400 | +1.45(+1.28%) |
Apr 27, 2015 | 114.87 | 115.27 | 113.11 | 113.36 | 1,540,804 | -1.11(-0.97%) |
Apr 24, 2015 | 113.85 | 115.53 | 113.42 | 114.46 | 1,385,972 | +1.77(+1.57%) |
Apr 23, 2015 | 111.67 | 113.99 | 111.00 | 112.70 | 1,538,073 | -0.87(-0.76%) |
Apr 22, 2015 | 112.12 | 114.32 | 110.61 | 113.56 | 1,801,971 | +2.02(+1.81%) |
Apr 21, 2015 | 113.94 | 113.99 | 111.22 | 111.54 | 1,612,809 | -1.92(-1.69%) |
Apr 20, 2015 | 111.59 | 114.51 | 111.33 | 113.46 | 1,869,720 | +3.03(+2.75%) |
Apr 17, 2015 | 110.95 | 112.79 | 109.55 | 110.43 | 1,742,818 | -1.63(-1.45%) |
Apr 16, 2015 | 114.44 | 115.15 | 111.92 | 112.05 | 1,519,625 | -2.35(-2.05%) |
Apr 15, 2015 | 111.74 | 114.61 | 110.51 | 114.40 | 2,505,336 | +2.19(+1.95%) |
Apr 14, 2015 | 114.90 | 115.51 | 111.47 | 112.21 | 3,568,120 | -5.34(-4.54%) |
Apr 13, 2015 | 118.78 | 119.22 | 117.32 | 117.55 | 2,254,528 | -2.13(-1.78%) |
Apr 10, 2015 | 119.84 | 119.97 | 117.33 | 119.68 | 2,016,585 | -0.54(-0.45%) |
Apr 09, 2015 | 116.47 | 120.48 | 116.19 | 120.22 | 2,919,627 | +6.47(+5.69%) |
Apr 08, 2015 | 114.25 | 115.76 | 112.48 | 113.75 | 1,894,127 | +1.23(+1.09%) |
Apr 07, 2015 | 115.03 | 115.78 | 112.52 | 112.52 | 1,832,500 | -2.50(-2.17%) |
Apr 06, 2015 | 112.57 | 116.18 | 112.12 | 115.02 | 2,333,995 | +1.16(+1.02%) |
Apr 02, 2015 | 110.62 | 113.86 | 113.86 | 113.86 | 1,529,973 | +3.41(+3.08%) |
Apr 01, 2015 | 110.96 | 111.79 | 108.83 | 110.45 | 1,945,111 | -0.31(-0.28%) |
Mar 31, 2015 | 111.41 | 114.24 | 110.69 | 110.76 | 1,547,551 | -1.39(-1.24%) |
Mar 30, 2015 | 111.49 | 112.77 | 110.58 | 112.15 | 1,318,791 | +1.07(+0.96%) |
Mar 27, 2015 | 111.75 | 111.78 | 110.72 | 111.08 | 1,109,821 | -0.53(-0.48%) |
Mar 26, 2015 | 112.53 | 113.09 | 111.08 | 111.62 | 2,169,636 | -2.08(-1.83%) |
Mar 25, 2015 | 114.39 | 114.42 | 112.24 | 113.70 | 1,788,578 | -0.25(-0.22%) |
Mar 24, 2015 | 116.25 | 116.37 | 113.72 | 113.94 | 2,503,246 | -2.24(-1.92%) |
Mar 23, 2015 | 114.09 | 119.98 | 112.28 | 116.18 | 3,721,795 | +1.81(+1.59%) |
Mar 20, 2015 | 115.95 | 117.25 | 114.15 | 114.37 | 2,751,424 | -0.11(-0.10%) |
Mar 19, 2015 | 109.99 | 114.74 | 109.53 | 114.48 | 4,073,289 | +6.33(+5.85%) |
Mar 18, 2015 | 108.79 | 109.23 | 106.93 | 108.16 | 5,400,104 | -1.46(-1.33%) |
Mar 17, 2015 | 110.86 | 112.58 | 109.47 | 109.62 | 2,830,176 | -0.94(-0.85%) |
Mar 16, 2015 | 110.06 | 112.15 | 107.79 | 110.55 | 4,924,732 | -1.25(-1.12%) |
Mar 13, 2015 | 110.33 | 112.75 | 109.47 | 111.81 | 2,969,951 | +0.66(+0.59%) |
Mar 12, 2015 | 112.56 | 114.06 | 110.09 | 111.15 | 2,777,130 | -0.27(-0.24%) |
Mar 11, 2015 | 113.93 | 114.22 | 111.02 | 111.42 | 3,558,032 | -2.54(-2.23%) |
Mar 10, 2015 | 115.23 | 116.55 | 113.93 | 113.95 | 4,192,725 | -2.93(-2.51%) |
Mar 09, 2015 | 119.22 | 119.81 | 115.82 | 116.88 | 6,144,935 | -3.66(-3.04%) |
Mar 06, 2015 | 121.10 | 121.49 | 119.69 | 120.54 | 3,240,904 | -1.76(-1.44%) |
Mar 05, 2015 | 121.65 | 122.52 | 120.33 | 122.30 | 2,384,752 | +0.16(+0.13%) |
Mar 04, 2015 | 122.03 | 122.30 | 119.18 | 122.14 | 3,212,791 | -1.10(-0.90%) |
Mar 03, 2015 | 125.02 | 127.37 | 122.84 | 123.25 | 2,439,556 | -2.08(-1.66%) |
Mar 02, 2015 | 125.38 | 127.94 | 125.22 | 125.32 | 1,626,964 | -0.06(-0.05%) |
Feb 27, 2015 | 126.12 | 126.82 | 124.58 | 125.38 | 1,273,513 | -0.24(-0.19%) |
Feb 26, 2015 | 125.86 | 128.26 | 125.18 | 125.62 | 2,109,312 | -0.25(-0.20%) |
Feb 25, 2015 | 128.01 | 128.01 | 124.03 | 125.87 | 4,114,766 | -3.47(-2.69%) |
Feb 24, 2015 | 132.19 | 132.22 | 129.21 | 129.34 | 3,150,373 | -6.45(-4.75%) |
Feb 23, 2015 | 136.55 | 137.63 | 134.53 | 135.79 | 2,639,151 | -3.64(-2.61%) |
Feb 20, 2015 | 139.25 | 139.45 | 137.48 | 139.44 | 1,046,726 | -0.09(-0.06%) |
Feb 19, 2015 | 139.66 | 140.54 | 138.49 | 139.52 | 1,001,689 | +0.04(+0.03%) |
Feb 18, 2015 | 138.93 | 140.83 | 138.07 | 139.48 | 1,457,938 | +1.34(+0.97%) |
Feb 17, 2015 | 139.65 | 140.09 | 136.22 | 138.14 | 2,058,108 | -2.06(-1.47%) |
Feb 13, 2015 | 136.80 | 140.20 | 140.20 | 140.20 | 2,447,934 | +4.06(+2.99%) |
Feb 12, 2015 | 133.63 | 136.37 | 132.55 | 136.14 | 2,941,290 | +3.06(+2.30%) |
Feb 11, 2015 | 134.90 | 135.07 | 132.42 | 133.07 | 1,280,375 | -1.68(-1.25%) |
Feb 10, 2015 | 131.77 | 136.26 | 131.38 | 134.75 | 2,702,221 | +5.40(+4.18%) |
Feb 09, 2015 | 126.98 | 130.34 | 126.79 | 129.35 | 1,478,984 | +1.93(+1.51%) |
Feb 06, 2015 | 129.65 | 129.74 | 126.86 | 127.43 | 1,680,739 | -0.34(-0.27%) |
Feb 05, 2015 | 127.66 | 129.13 | 125.87 | 127.77 | 2,016,346 | +0.46(+0.36%) |
Feb 04, 2015 | 132.02 | 134.97 | 125.64 | 127.31 | 5,503,438 | -8.44(-6.22%) |
Feb 03, 2015 | 130.39 | 136.75 | 129.05 | 135.76 | 2,732,082 | +5.28(+4.05%) |