Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 95.80 | 98.59 | 95.56 | 97.99 | 6,174,592 | +2.03(+2.11%) |
Apr 29, 2015 | 102.51 | 102.51 | 95.52 | 95.96 | 17,789,536 | -19.15(-16.64%) |
Apr 28, 2015 | 113.40 | 116.45 | 112.59 | 115.11 | 4,489,587 | +1.45(+1.28%) |
Apr 27, 2015 | 115.17 | 115.58 | 113.41 | 113.65 | 1,536,760 | -1.11(-0.97%) |
Apr 24, 2015 | 114.15 | 115.83 | 113.72 | 114.77 | 1,382,335 | +1.77(+1.57%) |
Apr 23, 2015 | 111.97 | 114.29 | 111.29 | 112.99 | 1,534,036 | -0.87(-0.76%) |
Apr 22, 2015 | 112.42 | 114.62 | 110.90 | 113.86 | 1,797,242 | +2.03(+1.81%) |
Apr 21, 2015 | 114.24 | 114.29 | 111.51 | 111.84 | 1,608,576 | -1.92(-1.69%) |
Apr 20, 2015 | 111.88 | 114.81 | 111.62 | 113.76 | 1,864,813 | +3.04(+2.75%) |
Apr 17, 2015 | 111.25 | 113.09 | 109.84 | 110.72 | 1,738,244 | -1.63(-1.45%) |
Apr 16, 2015 | 114.74 | 115.45 | 112.22 | 112.35 | 1,515,637 | -2.36(-2.05%) |
Apr 15, 2015 | 112.03 | 114.92 | 110.80 | 114.70 | 2,498,761 | +2.20(+1.95%) |
Apr 14, 2015 | 115.21 | 115.81 | 111.77 | 112.51 | 3,558,756 | -5.35(-4.54%) |
Apr 13, 2015 | 119.10 | 119.53 | 117.63 | 117.86 | 2,248,612 | -2.14(-1.78%) |
Apr 10, 2015 | 120.16 | 120.29 | 117.63 | 120.00 | 2,011,293 | -0.54(-0.45%) |
Apr 09, 2015 | 116.78 | 120.80 | 116.49 | 120.53 | 2,911,965 | +6.48(+5.69%) |
Apr 08, 2015 | 114.55 | 116.06 | 112.78 | 114.05 | 1,889,157 | +1.23(+1.09%) |
Apr 07, 2015 | 115.33 | 116.08 | 112.82 | 112.82 | 1,827,691 | -2.50(-2.17%) |
Apr 06, 2015 | 112.87 | 116.49 | 112.41 | 115.32 | 2,327,870 | +1.16(+1.02%) |
Apr 02, 2015 | 110.91 | 114.16 | 114.16 | 114.16 | 1,525,958 | +3.41(+3.08%) |
Apr 01, 2015 | 111.25 | 112.08 | 109.12 | 110.74 | 1,940,007 | -0.31(-0.28%) |
Mar 31, 2015 | 111.70 | 114.55 | 110.98 | 111.05 | 1,543,490 | -1.39(-1.24%) |
Mar 30, 2015 | 111.78 | 113.06 | 110.87 | 112.44 | 1,315,330 | +1.07(+0.96%) |
Mar 27, 2015 | 112.04 | 112.08 | 111.01 | 111.38 | 1,106,909 | -0.53(-0.48%) |
Mar 26, 2015 | 112.83 | 113.39 | 111.38 | 111.91 | 2,163,943 | -2.09(-1.83%) |
Mar 25, 2015 | 114.69 | 114.72 | 112.53 | 114.00 | 1,783,885 | -0.25(-0.22%) |
Mar 24, 2015 | 116.56 | 116.68 | 114.02 | 114.25 | 2,496,677 | -2.24(-1.92%) |
Mar 23, 2015 | 114.39 | 120.30 | 112.58 | 116.49 | 3,712,029 | +1.82(+1.59%) |
Mar 20, 2015 | 116.26 | 117.55 | 114.45 | 114.67 | 2,744,203 | -0.11(-0.10%) |
Mar 19, 2015 | 110.28 | 115.04 | 109.82 | 114.78 | 4,062,600 | +6.34(+5.85%) |
Mar 18, 2015 | 109.08 | 109.52 | 107.21 | 108.44 | 5,385,933 | -1.46(-1.33%) |
Mar 17, 2015 | 111.16 | 112.88 | 109.75 | 109.90 | 2,822,749 | -0.94(-0.85%) |
Mar 16, 2015 | 110.35 | 112.44 | 108.07 | 110.84 | 4,911,808 | -1.26(-1.12%) |
Mar 13, 2015 | 110.62 | 113.05 | 109.75 | 112.10 | 2,962,158 | +0.66(+0.59%) |
Mar 12, 2015 | 112.85 | 114.36 | 110.38 | 111.44 | 2,769,842 | -0.27(-0.24%) |
Mar 11, 2015 | 114.23 | 114.52 | 111.32 | 111.71 | 3,548,695 | -2.55(-2.23%) |
Mar 10, 2015 | 115.53 | 116.86 | 114.23 | 114.25 | 4,181,723 | -2.94(-2.51%) |
Mar 09, 2015 | 119.54 | 120.13 | 116.12 | 117.19 | 6,128,809 | -3.67(-3.04%) |
Mar 06, 2015 | 121.42 | 121.81 | 120.01 | 120.86 | 3,232,399 | -1.77(-1.44%) |
Mar 05, 2015 | 121.97 | 122.85 | 120.65 | 122.63 | 2,378,494 | +0.16(+0.13%) |
Mar 04, 2015 | 122.35 | 122.63 | 119.49 | 122.46 | 3,204,360 | -1.11(-0.90%) |
Mar 03, 2015 | 125.35 | 127.71 | 123.16 | 123.57 | 2,433,154 | -2.08(-1.66%) |
Mar 02, 2015 | 125.71 | 128.27 | 125.55 | 125.65 | 1,622,694 | -0.06(-0.05%) |
Feb 27, 2015 | 126.45 | 127.15 | 124.91 | 125.71 | 1,270,171 | -0.24(-0.19%) |
Feb 26, 2015 | 126.19 | 128.60 | 125.51 | 125.95 | 2,103,777 | -0.25(-0.20%) |
Feb 25, 2015 | 128.34 | 128.34 | 124.36 | 126.20 | 4,103,968 | -3.48(-2.69%) |
Feb 24, 2015 | 132.53 | 132.57 | 129.55 | 129.68 | 3,142,105 | -6.47(-4.75%) |
Feb 23, 2015 | 136.91 | 137.99 | 134.89 | 136.15 | 2,632,225 | -3.65(-2.61%) |
Feb 20, 2015 | 139.62 | 139.82 | 137.84 | 139.80 | 1,043,980 | -0.09(-0.06%) |
Feb 19, 2015 | 140.03 | 140.91 | 138.86 | 139.89 | 999,060 | +0.04(+0.03%) |
Feb 18, 2015 | 139.29 | 141.20 | 138.44 | 139.85 | 1,454,112 | +1.34(+0.97%) |
Feb 17, 2015 | 140.01 | 140.46 | 136.58 | 138.50 | 2,052,707 | -2.06(-1.47%) |
Feb 13, 2015 | 137.16 | 140.57 | 140.57 | 140.57 | 2,441,510 | +4.08(+2.99%) |
Feb 12, 2015 | 133.98 | 136.73 | 132.90 | 136.49 | 2,933,571 | +3.07(+2.30%) |
Feb 11, 2015 | 135.25 | 135.43 | 132.77 | 133.42 | 1,277,015 | -1.69(-1.25%) |
Feb 10, 2015 | 132.12 | 136.62 | 131.73 | 135.11 | 2,695,130 | +5.42(+4.18%) |
Feb 09, 2015 | 127.32 | 130.68 | 127.12 | 129.69 | 1,475,103 | +1.93(+1.51%) |
Feb 06, 2015 | 129.99 | 130.08 | 127.19 | 127.76 | 1,676,328 | -0.34(-0.27%) |
Feb 05, 2015 | 128.00 | 129.47 | 126.20 | 128.11 | 2,011,054 | +0.46(+0.36%) |
Feb 04, 2015 | 132.37 | 135.33 | 125.97 | 127.65 | 5,488,996 | -8.47(-6.22%) |
Feb 03, 2015 | 130.73 | 137.11 | 129.39 | 136.11 | 2,724,912 | +5.30(+4.05%) |