Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 95.55 | 98.34 | 95.31 | 97.73 | 6,190,529 | +2.02(+2.11%) |
Apr 29, 2015 | 102.25 | 102.25 | 95.27 | 95.71 | 17,835,452 | -19.10(-16.64%) |
Apr 28, 2015 | 113.11 | 116.15 | 112.30 | 114.81 | 4,501,175 | +1.45(+1.28%) |
Apr 27, 2015 | 114.88 | 115.28 | 113.11 | 113.36 | 1,540,727 | -1.11(-0.97%) |
Apr 24, 2015 | 113.85 | 115.53 | 113.43 | 114.47 | 1,385,903 | +1.77(+1.57%) |
Apr 23, 2015 | 111.68 | 113.99 | 111.00 | 112.70 | 1,537,996 | -0.87(-0.76%) |
Apr 22, 2015 | 112.13 | 114.33 | 110.62 | 113.57 | 1,801,881 | +2.02(+1.81%) |
Apr 21, 2015 | 113.94 | 114.00 | 111.22 | 111.55 | 1,612,728 | -1.92(-1.69%) |
Apr 20, 2015 | 111.59 | 114.51 | 111.34 | 113.47 | 1,869,626 | +3.04(+2.75%) |
Apr 17, 2015 | 110.96 | 112.80 | 109.56 | 110.43 | 1,742,731 | -1.63(-1.45%) |
Apr 16, 2015 | 114.44 | 115.16 | 111.93 | 112.06 | 1,519,549 | -2.35(-2.05%) |
Apr 15, 2015 | 111.74 | 114.62 | 110.52 | 114.41 | 2,505,211 | +2.19(+1.95%) |
Apr 14, 2015 | 114.91 | 115.52 | 111.48 | 112.22 | 3,567,941 | -5.34(-4.54%) |
Apr 13, 2015 | 118.79 | 119.22 | 117.33 | 117.56 | 2,254,415 | -2.13(-1.78%) |
Apr 10, 2015 | 119.85 | 119.98 | 117.33 | 119.69 | 2,016,485 | -0.54(-0.45%) |
Apr 09, 2015 | 116.48 | 120.49 | 116.19 | 120.22 | 2,919,481 | +6.47(+5.69%) |
Apr 08, 2015 | 114.26 | 115.76 | 112.49 | 113.76 | 1,894,033 | +1.23(+1.09%) |
Apr 07, 2015 | 115.03 | 115.78 | 112.53 | 112.53 | 1,832,408 | -2.50(-2.17%) |
Apr 06, 2015 | 112.58 | 116.19 | 112.12 | 115.02 | 2,333,879 | +1.16(+1.02%) |
Apr 02, 2015 | 110.62 | 113.86 | 113.86 | 113.86 | 1,529,896 | +3.41(+3.08%) |
Apr 01, 2015 | 110.97 | 111.80 | 108.84 | 110.46 | 1,945,014 | -0.31(-0.28%) |
Mar 31, 2015 | 111.42 | 114.25 | 110.69 | 110.77 | 1,547,474 | -1.39(-1.24%) |
Mar 30, 2015 | 111.50 | 112.77 | 110.58 | 112.16 | 1,318,725 | +1.07(+0.96%) |
Mar 27, 2015 | 111.75 | 111.79 | 110.72 | 111.09 | 1,109,766 | -0.53(-0.48%) |
Mar 26, 2015 | 112.53 | 113.10 | 111.09 | 111.62 | 2,169,528 | -2.08(-1.83%) |
Mar 25, 2015 | 114.40 | 114.43 | 112.24 | 113.70 | 1,788,489 | -0.25(-0.22%) |
Mar 24, 2015 | 116.26 | 116.38 | 113.73 | 113.95 | 2,503,121 | -2.24(-1.92%) |
Mar 23, 2015 | 114.10 | 119.99 | 112.29 | 116.19 | 3,721,609 | +1.81(+1.59%) |
Mar 20, 2015 | 115.96 | 117.25 | 114.15 | 114.37 | 2,751,286 | -0.11(-0.10%) |
Mar 19, 2015 | 110.00 | 114.74 | 109.53 | 114.49 | 4,073,086 | +6.33(+5.85%) |
Mar 18, 2015 | 108.79 | 109.23 | 106.94 | 108.16 | 5,399,834 | -1.46(-1.33%) |
Mar 17, 2015 | 110.87 | 112.59 | 109.47 | 109.62 | 2,830,035 | -0.94(-0.85%) |
Mar 16, 2015 | 110.07 | 112.16 | 107.79 | 110.56 | 4,924,485 | -1.25(-1.12%) |
Mar 13, 2015 | 110.33 | 112.75 | 109.47 | 111.81 | 2,969,803 | +0.66(+0.59%) |
Mar 12, 2015 | 112.56 | 114.06 | 110.10 | 111.15 | 2,776,991 | -0.27(-0.24%) |
Mar 11, 2015 | 113.93 | 114.22 | 111.03 | 111.42 | 3,557,854 | -2.54(-2.23%) |
Mar 10, 2015 | 115.23 | 116.56 | 113.93 | 113.96 | 4,192,516 | -2.93(-2.51%) |
Mar 09, 2015 | 119.23 | 119.82 | 115.83 | 116.89 | 6,144,628 | -3.66(-3.04%) |
Mar 06, 2015 | 121.11 | 121.49 | 119.70 | 120.55 | 3,240,742 | -1.76(-1.44%) |
Mar 05, 2015 | 121.66 | 122.53 | 120.34 | 122.31 | 2,384,633 | +0.16(+0.13%) |
Mar 04, 2015 | 122.04 | 122.31 | 119.19 | 122.15 | 3,212,631 | -1.10(-0.90%) |
Mar 03, 2015 | 125.03 | 127.38 | 122.85 | 123.25 | 2,439,434 | -2.08(-1.66%) |
Mar 02, 2015 | 125.39 | 127.94 | 125.22 | 125.33 | 1,626,883 | -0.06(-0.05%) |
Feb 27, 2015 | 126.13 | 126.82 | 124.59 | 125.39 | 1,273,449 | -0.24(-0.19%) |
Feb 26, 2015 | 125.86 | 128.27 | 125.19 | 125.63 | 2,109,207 | -0.25(-0.20%) |
Feb 25, 2015 | 128.01 | 128.01 | 124.03 | 125.87 | 4,114,561 | -3.48(-2.69%) |
Feb 24, 2015 | 132.19 | 132.23 | 129.22 | 129.35 | 3,150,215 | -6.45(-4.75%) |
Feb 23, 2015 | 136.56 | 137.64 | 134.54 | 135.80 | 2,639,019 | -3.64(-2.61%) |
Feb 20, 2015 | 139.26 | 139.46 | 137.49 | 139.44 | 1,046,674 | -0.09(-0.06%) |
Feb 19, 2015 | 139.67 | 140.55 | 138.50 | 139.53 | 1,001,639 | +0.04(+0.03%) |
Feb 18, 2015 | 138.93 | 140.83 | 138.08 | 139.49 | 1,457,865 | +1.34(+0.97%) |
Feb 17, 2015 | 139.65 | 140.09 | 136.23 | 138.15 | 2,058,005 | -2.06(-1.47%) |
Feb 13, 2015 | 136.81 | 140.21 | 140.21 | 140.21 | 2,447,812 | +4.06(+2.99%) |
Feb 12, 2015 | 133.63 | 136.38 | 132.55 | 136.14 | 2,941,143 | +3.06(+2.30%) |
Feb 11, 2015 | 134.90 | 135.08 | 132.43 | 133.08 | 1,280,311 | -1.68(-1.25%) |
Feb 10, 2015 | 131.78 | 136.27 | 131.39 | 134.76 | 2,702,086 | +5.40(+4.18%) |
Feb 09, 2015 | 126.99 | 130.34 | 126.80 | 129.36 | 1,478,911 | +1.92(+1.51%) |
Feb 06, 2015 | 129.66 | 129.74 | 126.87 | 127.43 | 1,680,655 | -0.34(-0.27%) |
Feb 05, 2015 | 127.67 | 129.14 | 125.87 | 127.78 | 2,016,245 | +0.46(+0.36%) |
Feb 04, 2015 | 132.03 | 134.98 | 125.65 | 127.32 | 5,503,163 | -8.44(-6.22%) |
Feb 03, 2015 | 130.40 | 136.76 | 129.05 | 135.76 | 2,731,945 | +5.28(+4.05%) |