Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 95.79 | 98.59 | 95.56 | 97.98 | 6,174,901 | +2.03(+2.11%) |
Apr 29, 2015 | 102.51 | 102.51 | 95.51 | 95.95 | 17,790,426 | -19.15(-16.64%) |
Apr 28, 2015 | 113.39 | 116.44 | 112.58 | 115.10 | 4,489,812 | +1.46(+1.28%) |
Apr 27, 2015 | 115.17 | 115.57 | 113.40 | 113.65 | 1,536,837 | -1.11(-0.97%) |
Apr 24, 2015 | 114.14 | 115.83 | 113.71 | 114.76 | 1,382,404 | +1.77(+1.57%) |
Apr 23, 2015 | 111.96 | 114.28 | 111.28 | 112.99 | 1,534,113 | -0.87(-0.76%) |
Apr 22, 2015 | 112.41 | 114.62 | 110.90 | 113.86 | 1,797,332 | +2.02(+1.81%) |
Apr 21, 2015 | 114.23 | 114.28 | 111.50 | 111.83 | 1,608,657 | -1.92(-1.69%) |
Apr 20, 2015 | 111.88 | 114.80 | 111.62 | 113.75 | 1,864,906 | +3.04(+2.75%) |
Apr 17, 2015 | 111.24 | 113.08 | 109.84 | 110.71 | 1,738,331 | -1.63(-1.45%) |
Apr 16, 2015 | 114.73 | 115.45 | 112.21 | 112.34 | 1,515,713 | -2.35(-2.05%) |
Apr 15, 2015 | 112.03 | 114.91 | 110.80 | 114.70 | 2,498,886 | +2.20(+1.95%) |
Apr 14, 2015 | 115.20 | 115.81 | 111.76 | 112.50 | 3,558,934 | -5.35(-4.54%) |
Apr 13, 2015 | 119.09 | 119.52 | 117.63 | 117.86 | 2,248,724 | -2.14(-1.78%) |
Apr 10, 2015 | 120.15 | 120.28 | 117.63 | 119.99 | 2,011,394 | -0.54(-0.45%) |
Apr 09, 2015 | 116.77 | 120.79 | 116.49 | 120.53 | 2,912,110 | +6.48(+5.69%) |
Apr 08, 2015 | 114.55 | 116.06 | 112.78 | 114.05 | 1,889,251 | +1.23(+1.09%) |
Apr 07, 2015 | 115.32 | 116.08 | 112.81 | 112.81 | 1,827,782 | -2.50(-2.17%) |
Apr 06, 2015 | 112.86 | 116.48 | 112.41 | 115.31 | 2,327,987 | +1.16(+1.02%) |
Apr 02, 2015 | 110.91 | 114.15 | 114.15 | 114.15 | 1,526,034 | +3.41(+3.08%) |
Apr 01, 2015 | 111.25 | 112.08 | 109.11 | 110.74 | 1,940,104 | -0.31(-0.28%) |
Mar 31, 2015 | 111.70 | 114.54 | 110.97 | 111.05 | 1,543,567 | -1.39(-1.24%) |
Mar 30, 2015 | 111.78 | 113.06 | 110.86 | 112.44 | 1,315,396 | +1.07(+0.96%) |
Mar 27, 2015 | 112.03 | 112.07 | 111.00 | 111.37 | 1,106,964 | -0.53(-0.48%) |
Mar 26, 2015 | 112.82 | 113.38 | 111.37 | 111.91 | 2,164,051 | -2.09(-1.83%) |
Mar 25, 2015 | 114.69 | 114.72 | 112.53 | 113.99 | 1,783,974 | -0.25(-0.22%) |
Mar 24, 2015 | 116.55 | 116.67 | 114.02 | 114.24 | 2,496,802 | -2.24(-1.92%) |
Mar 23, 2015 | 114.39 | 120.29 | 112.57 | 116.48 | 3,712,214 | +1.82(+1.58%) |
Mar 20, 2015 | 116.25 | 117.55 | 114.44 | 114.66 | 2,744,341 | -0.11(-0.10%) |
Mar 19, 2015 | 110.28 | 115.03 | 109.81 | 114.78 | 4,062,803 | +6.34(+5.85%) |
Mar 18, 2015 | 109.07 | 109.51 | 107.21 | 108.44 | 5,386,202 | -1.46(-1.33%) |
Mar 17, 2015 | 111.15 | 112.87 | 109.75 | 109.90 | 2,822,890 | -0.94(-0.85%) |
Mar 16, 2015 | 110.35 | 112.44 | 108.06 | 110.84 | 4,912,053 | -1.26(-1.12%) |
Mar 13, 2015 | 110.61 | 113.04 | 109.75 | 112.10 | 2,962,306 | +0.66(+0.59%) |
Mar 12, 2015 | 112.84 | 114.35 | 110.38 | 111.43 | 2,769,980 | -0.27(-0.24%) |
Mar 11, 2015 | 114.22 | 114.51 | 111.31 | 111.70 | 3,548,872 | -2.55(-2.23%) |
Mar 10, 2015 | 115.53 | 116.85 | 114.22 | 114.25 | 4,181,932 | -2.94(-2.51%) |
Mar 09, 2015 | 119.53 | 120.12 | 116.12 | 117.19 | 6,129,115 | -3.67(-3.04%) |
Mar 06, 2015 | 121.41 | 121.80 | 120.00 | 120.86 | 3,232,561 | -1.77(-1.44%) |
Mar 05, 2015 | 121.97 | 122.84 | 120.64 | 122.62 | 2,378,613 | +0.16(+0.13%) |
Mar 04, 2015 | 122.35 | 122.62 | 119.49 | 122.46 | 3,204,520 | -1.11(-0.90%) |
Mar 03, 2015 | 125.34 | 127.70 | 123.16 | 123.56 | 2,433,275 | -2.08(-1.66%) |
Mar 02, 2015 | 125.71 | 128.26 | 125.54 | 125.64 | 1,622,776 | -0.06(-0.05%) |
Feb 27, 2015 | 126.45 | 127.14 | 124.90 | 125.71 | 1,270,235 | -0.24(-0.19%) |
Feb 26, 2015 | 126.18 | 128.59 | 125.50 | 125.94 | 2,103,882 | -0.25(-0.20%) |
Feb 25, 2015 | 128.34 | 128.34 | 124.35 | 126.19 | 4,104,173 | -3.48(-2.69%) |
Feb 24, 2015 | 132.53 | 132.56 | 129.54 | 129.68 | 3,142,263 | -6.47(-4.75%) |
Feb 23, 2015 | 136.90 | 137.99 | 134.88 | 136.14 | 2,632,357 | -3.65(-2.61%) |
Feb 20, 2015 | 139.61 | 139.81 | 137.84 | 139.79 | 1,044,032 | -0.09(-0.06%) |
Feb 19, 2015 | 140.03 | 140.91 | 138.85 | 139.88 | 999,110 | +0.04(+0.03%) |
Feb 18, 2015 | 139.28 | 141.19 | 138.43 | 139.84 | 1,454,185 | +1.34(+0.97%) |
Feb 17, 2015 | 140.01 | 140.45 | 136.57 | 138.50 | 2,052,810 | -2.06(-1.47%) |
Feb 13, 2015 | 137.16 | 140.56 | 140.56 | 140.56 | 2,441,632 | +4.08(+2.99%) |
Feb 12, 2015 | 133.97 | 136.72 | 132.89 | 136.49 | 2,933,718 | +3.07(+2.30%) |
Feb 11, 2015 | 135.24 | 135.42 | 132.76 | 133.42 | 1,277,079 | -1.69(-1.25%) |
Feb 10, 2015 | 132.11 | 136.61 | 131.72 | 135.10 | 2,695,265 | +5.42(+4.18%) |
Feb 09, 2015 | 127.31 | 130.67 | 127.12 | 129.69 | 1,475,177 | +1.93(+1.51%) |
Feb 06, 2015 | 129.98 | 130.07 | 127.19 | 127.75 | 1,676,412 | -0.34(-0.27%) |
Feb 05, 2015 | 127.99 | 129.47 | 126.19 | 128.10 | 2,011,155 | +0.46(+0.36%) |
Feb 04, 2015 | 132.36 | 135.32 | 125.96 | 127.64 | 5,489,270 | -8.47(-6.22%) |
Feb 03, 2015 | 130.72 | 137.10 | 129.38 | 136.11 | 2,725,048 | +5.29(+4.05%) |