Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 129.71 | 134.04 | 124.26 | 133.30 | 1,178,765 | +8.40(+6.73%) |
Mar 30, 2015 | 123.00 | 132.00 | 120.65 | 124.90 | 1,133,622 | -1.44(-1.14%) |
Mar 27, 2015 | 112.56 | 127.00 | 112.56 | 126.34 | 967,433 | +19.34(+18.07%) |
Mar 26, 2015 | 113.15 | 118.97 | 105.50 | 107.00 | 1,507,047 | -17.95(-14.37%) |
Mar 25, 2015 | 133.21 | 139.59 | 121.59 | 124.95 | 1,354,546 | -14.55(-10.43%) |
Mar 24, 2015 | 135.32 | 141.66 | 134.12 | 139.50 | 622,141 | -0.60(-0.43%) |
Mar 23, 2015 | 148.68 | 149.05 | 137.58 | 140.10 | 720,941 | -9.35(-6.26%) |
Mar 20, 2015 | 146.05 | 150.65 | 138.79 | 149.45 | 1,059,132 | -10.55(-6.59%) |
Mar 19, 2015 | 163.59 | 164.24 | 153.02 | 160.00 | 748,330 | +18.03(+12.70%) |
Mar 18, 2015 | 173.56 | 175.63 | 141.00 | 141.97 | 1,228,357 | -24.11(-14.52%) |
Mar 17, 2015 | 162.56 | 166.35 | 156.97 | 166.08 | 819,003 | +11.74(+7.61%) |
Mar 16, 2015 | 151.20 | 163.16 | 150.53 | 154.34 | 913,365 | +12.34(+8.69%) |
Mar 13, 2015 | 134.85 | 145.57 | 134.80 | 142.00 | 833,569 | +13.69(+10.67%) |
Mar 12, 2015 | 121.15 | 130.50 | 120.50 | 128.31 | 517,813 | +7.51(+6.22%) |
Mar 11, 2015 | 119.95 | 128.00 | 119.63 | 120.80 | 798,805 | +2.28(+1.92%) |
Mar 10, 2015 | 115.50 | 121.89 | 112.89 | 118.52 | 542,773 | +8.40(+7.63%) |
Mar 09, 2015 | 113.98 | 114.57 | 105.20 | 110.12 | 747,174 | -2.39(-2.12%) |
Mar 06, 2015 | 110.05 | 117.43 | 107.71 | 112.51 | 804,621 | +7.55(+7.19%) |
Mar 05, 2015 | 102.96 | 106.55 | 98.80 | 104.96 | 1,066,388 | +4.88(+4.88%) |
Mar 04, 2015 | 105.29 | 113.57 | 98.80 | 100.08 | 1,430,600 | -9.03(-8.28%) |
Mar 03, 2015 | 112.20 | 115.00 | 106.15 | 109.11 | 729,750 | -3.33(-2.96%) |
Mar 02, 2015 | 116.21 | 117.79 | 104.40 | 112.44 | 1,006,533 | -3.86(-3.32%) |
Feb 27, 2015 | 116.57 | 122.90 | 111.90 | 116.30 | 696,262 | -2.10(-1.77%) |
Feb 26, 2015 | 115.88 | 127.68 | 112.70 | 118.40 | 582,223 | +9.58(+8.80%) |
Feb 25, 2015 | 119.59 | 126.00 | 106.43 | 108.82 | 870,130 | -13.03(-10.69%) |
Feb 24, 2015 | 114.55 | 121.85 | 113.25 | 121.85 | 529,547 | +1.84(+1.53%) |
Feb 23, 2015 | 119.27 | 122.00 | 111.43 | 120.01 | 942,217 | +9.62(+8.71%) |
Feb 20, 2015 | 103.89 | 110.69 | 102.00 | 110.39 | 567,311 | +7.39(+7.17%) |
Feb 19, 2015 | 113.32 | 113.92 | 99.00 | 103.00 | 1,313,571 | +2.76(+2.75%) |
Feb 18, 2015 | 97.19 | 101.97 | 92.80 | 100.24 | 1,025,446 | +6.84(+7.32%) |
Feb 17, 2015 | 100.00 | 105.00 | 88.21 | 93.40 | 1,100,122 | -2.50(-2.61%) |
Feb 13, 2015 | 94.14 | 95.90 | 95.90 | 95.90 | 938,300 | -7.40(-7.16%) |
Feb 12, 2015 | 105.48 | 113.70 | 101.33 | 103.30 | 729,605 | -12.70(-10.95%) |
Feb 11, 2015 | 117.91 | 125.92 | 113.00 | 116.00 | 971,817 | +7.00(+6.42%) |
Feb 10, 2015 | 100.70 | 113.50 | 100.43 | 109.00 | 893,778 | +11.36(+11.64%) |
Feb 09, 2015 | 97.35 | 98.85 | 91.00 | 97.64 | 631,310 | -5.26(-5.12%) |
Feb 06, 2015 | 107.61 | 108.72 | 95.15 | 102.90 | 563,902 | -7.57(-6.85%) |
Feb 05, 2015 | 121.13 | 121.13 | 100.23 | 110.47 | 671,938 | -14.71(-11.75%) |
Feb 04, 2015 | 114.69 | 131.46 | 114.25 | 125.18 | 871,522 | +19.18(+18.09%) |
Feb 03, 2015 | 121.01 | 122.69 | 93.00 | 106.00 | 782,181 | -21.43(-16.82%) |
Feb 02, 2015 | 132.50 | 143.80 | 126.28 | 127.43 | 456,772 | -20.57(-13.90%) |
Jan 30, 2015 | 185.62 | 185.62 | 142.07 | 148.00 | 437,596 | -40.15(-21.34%) |
Jan 29, 2015 | 183.38 | 199.65 | 182.80 | 188.15 | 188,296 | -4.00(-2.08%) |
Jan 28, 2015 | 180.00 | 193.10 | 175.70 | 192.15 | 346,452 | +20.15(+11.72%) |
Jan 27, 2015 | 181.00 | 182.49 | 166.50 | 172.00 | 225,071 | -11.53(-6.28%) |
Jan 26, 2015 | 179.59 | 183.85 | 168.37 | 183.53 | 276,592 | +5.03(+2.82%) |
Jan 23, 2015 | 173.98 | 180.57 | 165.73 | 178.50 | 241,258 | +11.78(+7.07%) |
Jan 22, 2015 | 157.10 | 173.38 | 154.12 | 166.72 | 286,169 | +8.65(+5.47%) |
Jan 21, 2015 | 160.35 | 163.56 | 151.23 | 158.07 | 217,207 | -9.06(-5.42%) |
Jan 20, 2015 | 163.30 | 170.73 | 159.14 | 167.13 | 257,786 | +19.13(+12.93%) |
Jan 16, 2015 | 165.71 | 165.92 | 144.01 | 148.00 | 298,232 | -26.36(-15.12%) |
Jan 15, 2015 | 147.25 | 174.55 | 144.81 | 174.36 | 406,048 | +20.67(+13.45%) |
Jan 14, 2015 | 179.72 | 184.90 | 150.30 | 153.69 | 481,268 | -21.16(-12.10%) |
Jan 13, 2015 | 186.41 | 190.38 | 170.95 | 174.85 | 401,859 | -6.16(-3.40%) |
Jan 12, 2015 | 172.13 | 181.59 | 172.13 | 181.01 | 268,042 | +23.40(+14.85%) |
Jan 09, 2015 | 154.75 | 167.99 | 152.30 | 157.61 | 308,157 | +6.76(+4.48%) |
Jan 08, 2015 | 156.81 | 162.00 | 149.73 | 150.85 | 162,126 | -4.30(-2.77%) |
Jan 07, 2015 | 157.50 | 163.37 | 147.26 | 155.15 | 331,641 | -8.73(-5.33%) |
Jan 06, 2015 | 151.98 | 164.68 | 148.75 | 163.88 | 347,820 | +16.14(+10.92%) |
Jan 05, 2015 | 136.27 | 147.74 | 135.73 | 147.74 | 163,239 | +22.29(+17.77%) |