Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 110.50 | 112.00 | 103.51 | 104.65 | 685,597 | -6.04(-5.46%) |
Apr 29, 2015 | 112.01 | 113.60 | 110.16 | 110.69 | 1,258,673 | -3.35(-2.94%) |
Apr 28, 2015 | 114.00 | 117.61 | 109.02 | 114.04 | 825,290 | -1.19(-1.03%) |
Apr 27, 2015 | 123.22 | 126.78 | 114.12 | 115.23 | 920,188 | -5.77(-4.77%) |
Apr 24, 2015 | 121.39 | 122.82 | 119.64 | 121.00 | 575,671 | +0.23(+0.19%) |
Apr 23, 2015 | 116.79 | 120.98 | 110.90 | 120.77 | 909,452 | +7.73(+6.84%) |
Apr 22, 2015 | 113.01 | 116.72 | 112.76 | 113.04 | 415,233 | -0.05(-0.04%) |
Apr 21, 2015 | 113.97 | 117.10 | 112.61 | 113.09 | 444,698 | -0.41(-0.36%) |
Apr 20, 2015 | 114.40 | 116.14 | 111.31 | 113.50 | 397,510 | -0.50(-0.44%) |
Apr 17, 2015 | 109.36 | 116.42 | 108.08 | 114.00 | 859,361 | +4.84(+4.43%) |
Apr 16, 2015 | 106.78 | 111.68 | 106.12 | 109.16 | 892,024 | +0.36(+0.33%) |
Apr 15, 2015 | 108.63 | 110.20 | 105.80 | 108.80 | 791,162 | +0.05(+0.05%) |
Apr 14, 2015 | 101.60 | 111.50 | 98.92 | 108.75 | 2,562,381 | +12.57(+13.07%) |
Apr 13, 2015 | 91.69 | 98.85 | 91.69 | 96.18 | 593,386 | +4.86(+5.32%) |
Apr 10, 2015 | 90.90 | 91.88 | 90.39 | 91.32 | 121,762 | +0.38(+0.42%) |
Apr 09, 2015 | 91.01 | 92.22 | 90.36 | 90.94 | 184,414 | +0.36(+0.40%) |
Apr 08, 2015 | 91.60 | 93.10 | 89.65 | 90.58 | 247,458 | -0.81(-0.89%) |
Apr 07, 2015 | 91.93 | 93.35 | 90.28 | 91.39 | 231,033 | +0.25(+0.27%) |
Apr 06, 2015 | 90.62 | 92.93 | 90.50 | 91.14 | 191,379 | +0.26(+0.29%) |
Apr 02, 2015 | 90.21 | 90.88 | 90.88 | 90.88 | 182,000 | +0.27(+0.30%) |
Apr 01, 2015 | 90.29 | 91.38 | 89.08 | 90.61 | 282,106 | -0.52(-0.57%) |
Mar 31, 2015 | 89.41 | 93.22 | 89.41 | 91.13 | 549,531 | +2.73(+3.09%) |
Mar 30, 2015 | 87.77 | 88.70 | 86.55 | 88.40 | 185,614 | +1.94(+2.24%) |
Mar 27, 2015 | 88.07 | 89.69 | 86.18 | 86.46 | 173,949 | -0.86(-0.98%) |
Mar 26, 2015 | 87.00 | 89.75 | 85.68 | 87.32 | 289,755 | -0.07(-0.08%) |
Mar 25, 2015 | 91.90 | 91.90 | 85.27 | 87.39 | 487,209 | -4.22(-4.61%) |
Mar 24, 2015 | 92.85 | 93.31 | 91.30 | 91.61 | 194,158 | -1.04(-1.12%) |
Mar 23, 2015 | 94.15 | 94.80 | 92.07 | 92.65 | 247,219 | -1.97(-2.08%) |
Mar 20, 2015 | 95.57 | 99.58 | 94.50 | 94.62 | 365,411 | -0.13(-0.14%) |
Mar 19, 2015 | 97.14 | 97.98 | 94.08 | 94.75 | 326,751 | -2.45(-2.52%) |
Mar 18, 2015 | 100.73 | 101.27 | 95.56 | 97.20 | 698,379 | -3.28(-3.26%) |
Mar 17, 2015 | 98.99 | 102.90 | 98.50 | 100.48 | 553,841 | +0.49(+0.49%) |
Mar 16, 2015 | 94.39 | 100.00 | 94.23 | 99.99 | 868,659 | +4.33(+4.53%) |
Mar 13, 2015 | 86.76 | 95.92 | 85.92 | 95.66 | 1,942,524 | +11.08(+13.10%) |
Mar 12, 2015 | 84.18 | 84.94 | 83.63 | 84.58 | 169,905 | +0.10(+0.12%) |
Mar 11, 2015 | 83.56 | 84.71 | 82.60 | 84.48 | 241,061 | +0.96(+1.15%) |
Mar 10, 2015 | 82.98 | 83.63 | 81.30 | 83.52 | 202,035 | +0.20(+0.24%) |
Mar 09, 2015 | 83.38 | 83.82 | 81.92 | 83.32 | 165,326 | +0.06(+0.07%) |
Mar 06, 2015 | 82.65 | 83.93 | 82.02 | 83.26 | 188,875 | +0.32(+0.39%) |
Mar 05, 2015 | 81.69 | 83.99 | 81.63 | 82.94 | 216,195 | +1.37(+1.68%) |
Mar 04, 2015 | 79.44 | 82.15 | 78.46 | 81.57 | 234,021 | +2.02(+2.54%) |
Mar 03, 2015 | 79.33 | 79.77 | 78.04 | 79.55 | 146,712 | -0.73(-0.91%) |
Mar 02, 2015 | 81.00 | 81.23 | 78.86 | 80.28 | 172,179 | -0.64(-0.79%) |
Feb 27, 2015 | 82.76 | 82.98 | 78.73 | 80.92 | 236,411 | -2.18(-2.62%) |
Feb 26, 2015 | 83.09 | 83.31 | 81.57 | 83.10 | 141,072 | -0.20(-0.24%) |
Feb 25, 2015 | 81.63 | 84.69 | 80.79 | 83.30 | 156,971 | +1.54(+1.88%) |
Feb 24, 2015 | 82.85 | 82.85 | 80.56 | 81.76 | 268,775 | -1.23(-1.48%) |
Feb 23, 2015 | 85.39 | 85.43 | 82.75 | 82.99 | 275,234 | -1.90(-2.24%) |
Feb 20, 2015 | 84.80 | 84.96 | 83.75 | 84.89 | 227,694 | +0.39(+0.46%) |
Feb 19, 2015 | 82.60 | 85.30 | 82.05 | 84.50 | 402,570 | +1.49(+1.79%) |
Feb 18, 2015 | 80.99 | 83.50 | 80.71 | 83.01 | 373,617 | +1.98(+2.44%) |
Feb 17, 2015 | 77.88 | 81.29 | 77.48 | 81.03 | 364,214 | +2.94(+3.76%) |
Feb 13, 2015 | 76.16 | 78.09 | 78.09 | 78.09 | 345,200 | +1.70(+2.23%) |
Feb 12, 2015 | 75.58 | 76.42 | 74.47 | 76.39 | 166,652 | +1.24(+1.65%) |
Feb 11, 2015 | 74.54 | 75.68 | 74.54 | 75.15 | 175,795 | +0.34(+0.45%) |
Feb 10, 2015 | 74.88 | 76.29 | 74.15 | 74.81 | 150,571 | +0.01(+0.01%) |
Feb 09, 2015 | 74.00 | 75.71 | 73.55 | 74.80 | 122,632 | -0.10(-0.13%) |
Feb 06, 2015 | 74.92 | 76.22 | 73.79 | 74.90 | 119,764 | -0.12(-0.16%) |
Feb 05, 2015 | 74.21 | 75.93 | 73.08 | 75.02 | 183,430 | +0.94(+1.27%) |
Feb 04, 2015 | 74.87 | 75.24 | 70.01 | 74.08 | 456,942 | -0.79(-1.06%) |
Feb 03, 2015 | 73.65 | 75.00 | 72.25 | 74.87 | 188,039 | +1.53(+2.09%) |