Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 156.84 | 163.44 | 154.44 | 158.88 | 14,213 | +2.52(+1.61%) |
Mar 30, 2015 | 156.48 | 158.16 | 145.41 | 156.36 | 7,446 | +1.80(+1.16%) |
Mar 27, 2015 | 161.04 | 166.73 | 150.12 | 154.56 | 7,650 | -5.16(-3.23%) |
Mar 26, 2015 | 159.00 | 163.92 | 153.48 | 159.72 | 8,822 | -2.28(-1.41%) |
Mar 25, 2015 | 165.24 | 171.00 | 159.24 | 162.00 | 5,929 | -2.52(-1.53%) |
Mar 24, 2015 | 168.60 | 173.16 | 160.44 | 164.52 | 10,183 | -4.08(-2.42%) |
Mar 23, 2015 | 162.00 | 169.68 | 162.00 | 168.60 | 10,784 | +4.92(+3.01%) |
Mar 20, 2015 | 158.88 | 165.60 | 158.76 | 163.68 | 19,081 | +7.68(+4.92%) |
Mar 19, 2015 | 158.40 | 162.96 | 151.32 | 156.00 | 115,599 | -10.44(-6.27%) |
Mar 18, 2015 | 162.00 | 170.16 | 162.00 | 166.44 | 2,813 | +2.04(+1.24%) |
Mar 17, 2015 | 163.80 | 166.56 | 160.32 | 164.40 | 1,886 | +2.40(+1.48%) |
Mar 16, 2015 | 170.40 | 170.40 | 161.16 | 162.00 | 2,004 | -7.20(-4.26%) |
Mar 13, 2015 | 171.48 | 177.72 | 166.80 | 169.20 | 1,862 | -0.72(-0.42%) |
Mar 12, 2015 | 158.61 | 172.32 | 158.61 | 169.92 | 2,274 | -0.24(-0.14%) |
Mar 11, 2015 | 174.96 | 175.80 | 169.08 | 170.16 | 881 | -7.08(-3.99%) |
Mar 10, 2015 | 177.96 | 179.88 | 172.80 | 177.24 | 1,385 | +0.24(+0.14%) |
Mar 09, 2015 | 174.00 | 177.00 | 170.04 | 177.00 | 1,482 | +4.08(+2.36%) |
Mar 06, 2015 | 175.20 | 179.04 | 167.40 | 172.92 | 2,132 | -2.64(-1.50%) |
Mar 05, 2015 | 177.24 | 177.24 | 164.76 | 175.56 | 2,299 | +3.96(+2.31%) |
Mar 04, 2015 | 174.00 | 178.80 | 160.32 | 171.60 | 4,787 | -6.24(-3.51%) |
Mar 03, 2015 | 169.20 | 177.84 | 164.52 | 177.84 | 2,483 | +9.48(+5.63%) |
Mar 02, 2015 | 161.40 | 170.76 | 161.40 | 168.36 | 1,542 | +6.24(+3.85%) |
Feb 27, 2015 | 173.52 | 174.48 | 160.38 | 162.12 | 4,571 | -11.28(-6.51%) |
Feb 26, 2015 | 172.68 | 178.44 | 169.92 | 173.40 | 5,117 | -3.84(-2.17%) |
Feb 25, 2015 | 155.40 | 177.60 | 153.96 | 177.24 | 4,434 | +22.44(+14.50%) |
Feb 24, 2015 | 166.32 | 166.32 | 151.33 | 154.80 | 8,338 | -11.40(-6.86%) |
Feb 23, 2015 | 183.36 | 185.64 | 159.12 | 166.20 | 15,311 | -13.20(-7.36%) |
Feb 20, 2015 | 159.00 | 204.00 | 156.60 | 179.40 | 21,507 | +12.12(+7.25%) |
Feb 19, 2015 | 147.00 | 168.00 | 147.00 | 167.28 | 8,338 | +21.48(+14.73%) |
Feb 18, 2015 | 135.60 | 147.96 | 135.58 | 145.80 | 4,553 | +10.26(+7.57%) |
Feb 17, 2015 | 124.56 | 138.00 | 124.56 | 135.54 | 4,349 | +10.02(+7.98%) |
Feb 13, 2015 | 118.92 | 125.52 | 125.52 | 125.52 | 2,633 | +5.52(+4.60%) |
Feb 12, 2015 | 114.36 | 120.00 | 112.80 | 120.00 | 4,543 | +6.84(+6.04%) |
Feb 11, 2015 | 113.16 | 115.08 | 110.76 | 113.16 | 903 | +0.12(+0.11%) |
Feb 10, 2015 | 111.60 | 113.04 | 110.40 | 113.04 | 1,324 | +1.20(+1.07%) |
Feb 09, 2015 | 111.60 | 112.20 | 110.40 | 111.84 | 1,280 | +0.36(+0.32%) |
Feb 06, 2015 | 109.20 | 111.60 | 107.94 | 111.48 | 2,966 | +3.72(+3.45%) |
Feb 05, 2015 | 103.08 | 108.00 | 100.68 | 107.76 | 1,599 | +2.40(+2.28%) |
Feb 04, 2015 | 103.80 | 105.36 | 100.80 | 105.36 | 1,294 | +1.56(+1.50%) |
Feb 03, 2015 | 101.40 | 104.52 | 99.61 | 103.80 | 1,113 | +3.00(+2.98%) |
Feb 02, 2015 | 99.72 | 102.24 | 99.60 | 100.80 | 1,213 | +0.00(+0.00%) |
Jan 30, 2015 | 101.40 | 101.40 | 101.40 | 100.80 | 916 | -0.90(-0.88%) |
Jan 29, 2015 | 99.96 | 102.24 | 99.60 | 101.70 | 384 | +1.74(+1.74%) |
Jan 28, 2015 | 100.68 | 101.76 | 99.84 | 99.96 | 387 | +0.36(+0.36%) |
Jan 27, 2015 | 102.04 | 104.16 | 99.60 | 99.60 | 912 | -5.64(-5.36%) |
Jan 26, 2015 | 103.44 | 107.04 | 102.16 | 105.24 | 459 | +2.76(+2.69%) |
Jan 23, 2015 | 99.60 | 103.80 | 99.60 | 102.48 | 154 | +1.80(+1.79%) |
Jan 22, 2015 | 98.28 | 108.48 | 95.88 | 100.68 | 586 | +3.00(+3.07%) |
Jan 21, 2015 | 97.80 | 97.80 | 92.64 | 97.68 | 3,775 | -1.20(-1.21%) |
Jan 20, 2015 | 107.88 | 109.20 | 96.96 | 98.88 | 7,398 | -7.68(-7.21%) |
Jan 16, 2015 | 106.32 | 108.96 | 106.32 | 106.56 | 1,330 | +0.36(+0.34%) |
Jan 15, 2015 | 105.60 | 107.28 | 104.52 | 106.20 | 1,184 | +1.68(+1.61%) |
Jan 14, 2015 | 106.20 | 108.00 | 104.40 | 104.52 | 2,733 | -1.14(-1.08%) |
Jan 13, 2015 | 106.32 | 108.00 | 102.96 | 105.66 | 1,890 | +2.82(+2.74%) |
Jan 12, 2015 | 99.60 | 107.40 | 98.52 | 102.84 | 2,492 | +4.31(+4.37%) |
Jan 09, 2015 | 95.52 | 99.60 | 95.52 | 98.53 | 1,412 | +3.61(+3.81%) |
Jan 08, 2015 | 94.80 | 97.80 | 92.28 | 94.92 | 1,087 | -2.52(-2.59%) |
Jan 07, 2015 | 94.68 | 97.44 | 91.44 | 97.44 | 1,576 | +1.68(+1.75%) |
Jan 06, 2015 | 95.76 | 97.80 | 93.16 | 95.76 | 592 | -1.32(-1.36%) |
Jan 05, 2015 | 87.00 | 97.20 | 87.00 | 97.08 | 895 | +2.52(+2.66%) |