Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 158.20 | 160.40 | 152.00 | 153.20 | 1,352 | -5.20(-3.28%) |
Apr 29, 2015 | 155.80 | 162.60 | 153.00 | 158.40 | 1,260 | +0.60(+0.38%) |
Apr 28, 2015 | 158.00 | 162.10 | 153.60 | 157.80 | 623 | -0.40(-0.25%) |
Apr 27, 2015 | 160.20 | 162.10 | 155.20 | 158.20 | 1,954 | -2.60(-1.62%) |
Apr 24, 2015 | 156.20 | 163.80 | 154.60 | 160.80 | 2,602 | +4.00(+2.55%) |
Apr 23, 2015 | 166.00 | 166.00 | 152.20 | 156.80 | 2,470 | -4.60(-2.85%) |
Apr 22, 2015 | 163.80 | 168.00 | 158.20 | 161.40 | 2,278 | -2.60(-1.59%) |
Apr 21, 2015 | 166.00 | 168.80 | 162.40 | 164.00 | 2,157 | -2.00(-1.20%) |
Apr 20, 2015 | 158.40 | 174.60 | 155.20 | 166.00 | 5,627 | +7.60(+4.80%) |
Apr 17, 2015 | 150.60 | 159.20 | 148.83 | 158.40 | 4,364 | +5.60(+3.66%) |
Apr 16, 2015 | 148.40 | 154.20 | 146.80 | 152.80 | 1,657 | +3.00(+2.00%) |
Apr 15, 2015 | 156.00 | 156.20 | 148.20 | 149.80 | 3,439 | -2.40(-1.58%) |
Apr 14, 2015 | 143.80 | 159.80 | 143.80 | 152.20 | 3,815 | +9.40(+6.58%) |
Apr 13, 2015 | 141.00 | 143.60 | 140.00 | 142.80 | 1,214 | +2.40(+1.71%) |
Apr 10, 2015 | 142.00 | 142.00 | 136.60 | 140.40 | 1,319 | +0.20(+0.14%) |
Apr 09, 2015 | 142.20 | 146.00 | 136.00 | 140.20 | 3,229 | -2.60(-1.82%) |
Apr 08, 2015 | 147.00 | 148.40 | 135.80 | 142.80 | 3,953 | -4.20(-2.86%) |
Apr 07, 2015 | 147.40 | 148.60 | 144.60 | 147.00 | 5,587 | -1.20(-0.81%) |
Apr 06, 2015 | 146.00 | 151.60 | 145.40 | 148.20 | 4,549 | +2.60(+1.79%) |
Apr 02, 2015 | 138.40 | 145.60 | 145.60 | 145.60 | 3,345 | +5.20(+3.70%) |
Apr 01, 2015 | 139.60 | 140.60 | 137.70 | 140.40 | 4,906 | +1.00(+0.72%) |
Mar 31, 2015 | 131.60 | 140.00 | 131.60 | 139.40 | 2,628 | +6.20(+4.65%) |
Mar 30, 2015 | 133.00 | 133.80 | 130.60 | 133.20 | 3,042 | +1.60(+1.22%) |
Mar 27, 2015 | 130.80 | 132.80 | 130.80 | 131.60 | 4,174 | +0.00(+0.00%) |
Mar 26, 2015 | 131.60 | 133.20 | 129.40 | 131.60 | 2,554 | +1.40(+1.08%) |
Mar 25, 2015 | 130.00 | 130.80 | 129.00 | 130.20 | 7,110 | +0.40(+0.31%) |
Mar 24, 2015 | 124.80 | 130.00 | 121.40 | 129.80 | 5,563 | +4.80(+3.84%) |
Mar 23, 2015 | 121.20 | 126.80 | 121.20 | 125.00 | 4,465 | +4.20(+3.48%) |
Mar 20, 2015 | 120.80 | 127.00 | 119.40 | 120.80 | 5,392 | +0.80(+0.67%) |
Mar 19, 2015 | 119.00 | 121.70 | 119.00 | 120.00 | 2,352 | +0.20(+0.17%) |
Mar 18, 2015 | 117.40 | 121.80 | 115.80 | 119.80 | 4,526 | +2.40(+2.04%) |
Mar 17, 2015 | 115.00 | 119.00 | 115.00 | 117.40 | 1,868 | +1.40(+1.21%) |
Mar 16, 2015 | 110.00 | 118.80 | 108.00 | 116.00 | 5,318 | +5.60(+5.07%) |
Mar 13, 2015 | 113.00 | 115.00 | 110.20 | 110.40 | 5,633 | -3.00(-2.65%) |
Mar 12, 2015 | 113.20 | 115.00 | 110.20 | 113.40 | 5,836 | +1.60(+1.43%) |
Mar 11, 2015 | 114.20 | 115.00 | 109.90 | 111.80 | 5,011 | -0.20(-0.18%) |
Mar 10, 2015 | 115.00 | 116.00 | 107.40 | 112.00 | 3,664 | -3.00(-2.61%) |
Mar 09, 2015 | 114.00 | 117.40 | 113.00 | 115.00 | 1,914 | +2.60(+2.31%) |
Mar 06, 2015 | 116.00 | 117.20 | 112.00 | 112.40 | 1,973 | -3.00(-2.60%) |
Mar 05, 2015 | 119.20 | 122.00 | 114.00 | 115.40 | 2,941 | -1.60(-1.37%) |
Mar 04, 2015 | 118.00 | 119.00 | 114.70 | 117.00 | 1,652 | +0.00(+0.00%) |
Mar 03, 2015 | 112.00 | 118.80 | 112.00 | 117.00 | 1,169 | +4.80(+4.28%) |
Mar 02, 2015 | 114.80 | 116.40 | 111.80 | 112.20 | 1,130 | -2.00(-1.75%) |
Feb 27, 2015 | 115.80 | 115.80 | 114.00 | 114.20 | 450 | -1.20(-1.04%) |
Feb 26, 2015 | 114.60 | 117.00 | 111.20 | 115.40 | 574 | +1.00(+0.87%) |
Feb 25, 2015 | 114.00 | 117.00 | 113.60 | 114.40 | 922 | -1.40(-1.21%) |
Feb 24, 2015 | 113.60 | 116.00 | 113.60 | 115.80 | 419 | +1.80(+1.58%) |
Feb 23, 2015 | 115.80 | 121.00 | 110.00 | 114.00 | 2,991 | -1.80(-1.55%) |
Feb 20, 2015 | 118.40 | 119.80 | 115.60 | 115.80 | 2,284 | -2.00(-1.70%) |
Feb 19, 2015 | 121.40 | 121.42 | 116.40 | 117.80 | 2,370 | -3.40(-2.81%) |
Feb 18, 2015 | 116.20 | 121.60 | 116.20 | 121.20 | 1,006 | +5.00(+4.30%) |
Feb 17, 2015 | 122.20 | 124.20 | 114.00 | 116.20 | 4,137 | -4.80(-3.97%) |
Feb 13, 2015 | 120.00 | 121.00 | 121.00 | 121.00 | 5,855 | +1.00(+0.83%) |
Feb 12, 2015 | 113.20 | 122.00 | 108.40 | 120.00 | 6,526 | +6.40(+5.63%) |
Feb 11, 2015 | 115.00 | 116.40 | 110.80 | 113.60 | 1,559 | -0.20(-0.18%) |
Feb 10, 2015 | 121.60 | 123.90 | 113.00 | 113.80 | 1,479 | -8.20(-6.72%) |
Feb 09, 2015 | 110.20 | 122.80 | 110.20 | 122.00 | 2,325 | +12.00(+10.91%) |
Feb 06, 2015 | 108.00 | 112.20 | 105.60 | 110.00 | 3,566 | +2.20(+2.04%) |
Feb 05, 2015 | 103.60 | 109.00 | 103.20 | 107.80 | 3,626 | +4.20(+4.05%) |
Feb 04, 2015 | 105.40 | 106.20 | 101.00 | 103.60 | 3,539 | -4.60(-4.25%) |
Feb 03, 2015 | 102.00 | 108.70 | 102.00 | 108.20 | 2,219 | +7.80(+7.77%) |
Feb 02, 2015 | 97.20 | 101.00 | 95.00 | 100.40 | 1,590 | +3.80(+3.93%) |
Jan 30, 2015 | 97.20 | 99.40 | 97.20 | 96.60 | 2,100 | -2.40(-2.42%) |
Jan 29, 2015 | 102.80 | 102.80 | 95.60 | 99.00 | 1,133 | -3.20(-3.13%) |
Jan 28, 2015 | 109.40 | 111.60 | 101.80 | 102.20 | 2,603 | -7.40(-6.75%) |
Jan 27, 2015 | 103.60 | 113.00 | 103.60 | 109.60 | 1,493 | +4.40(+4.18%) |
Jan 26, 2015 | 103.40 | 107.00 | 102.60 | 105.20 | 1,832 | +2.20(+2.14%) |
Jan 23, 2015 | 102.20 | 104.00 | 102.00 | 103.00 | 1,423 | +2.20(+2.18%) |
Jan 22, 2015 | 98.00 | 101.40 | 97.80 | 100.80 | 3,234 | +3.20(+3.28%) |
Jan 21, 2015 | 94.00 | 101.00 | 94.00 | 97.60 | 2,116 | +3.60(+3.83%) |
Jan 20, 2015 | 96.60 | 96.60 | 90.20 | 94.00 | 1,785 | -1.80(-1.88%) |
Jan 16, 2015 | 92.60 | 96.20 | 91.00 | 95.80 | 1,428 | +3.20(+3.46%) |
Jan 15, 2015 | 98.60 | 98.60 | 92.60 | 92.60 | 3,225 | -5.20(-5.32%) |
Jan 14, 2015 | 94.60 | 98.60 | 91.20 | 97.80 | 2,384 | +2.40(+2.52%) |
Jan 13, 2015 | 92.00 | 97.00 | 90.20 | 95.40 | 2,865 | +3.40(+3.70%) |
Jan 12, 2015 | 91.80 | 93.80 | 87.00 | 92.00 | 8,415 | +0.20(+0.22%) |
Jan 09, 2015 | 90.00 | 96.40 | 90.00 | 91.80 | 28,425 | -0.60(-0.65%) |
Jan 08, 2015 | 90.40 | 94.15 | 88.60 | 92.40 | 10,846 | +3.40(+3.82%) |
Jan 07, 2015 | 94.80 | 97.20 | 88.20 | 89.00 | 5,632 | -4.00(-4.30%) |
Jan 06, 2015 | 98.00 | 99.80 | 92.40 | 93.00 | 3,123 | -4.80(-4.91%) |
Jan 05, 2015 | 102.80 | 104.60 | 96.40 | 97.80 | 7,040 | -6.20(-5.96%) |
Jan 02, 2015 | 104.80 | 106.20 | 98.00 | 104.00 | 3,862 | -0.40(-0.38%) |
Dec 31, 2014 | 101.20 | 104.40 | 104.40 | 104.40 | 6,985 | +3.20(+3.16%) |
Dec 30, 2014 | 109.00 | 111.00 | 100.40 | 101.20 | 6,546 | -8.40(-7.66%) |
Dec 29, 2014 | 111.00 | 115.80 | 107.20 | 109.60 | 2,665 | -3.00(-2.66%) |
Dec 26, 2014 | 110.60 | 115.60 | 110.00 | 112.60 | 2,924 | +2.00(+1.81%) |
Dec 24, 2014 | 112.00 | 110.60 | 110.60 | 110.60 | 2,535 | -1.60(-1.43%) |
Dec 23, 2014 | 112.40 | 114.40 | 110.00 | 112.20 | 4,176 | -3.60(-3.11%) |
Dec 22, 2014 | 113.20 | 117.40 | 111.80 | 115.80 | 4,196 | +2.40(+2.12%) |
Dec 19, 2014 | 112.00 | 119.00 | 112.00 | 113.40 | 9,625 | +0.60(+0.53%) |
Dec 18, 2014 | 125.00 | 125.00 | 112.00 | 112.80 | 6,149 | -9.20(-7.54%) |
Dec 17, 2014 | 117.00 | 127.80 | 117.00 | 122.00 | 11,354 | +6.00(+5.17%) |
Dec 16, 2014 | 112.00 | 119.00 | 112.00 | 116.00 | 5,260 | +3.40(+3.02%) |
Dec 15, 2014 | 114.00 | 116.80 | 112.00 | 112.60 | 4,137 | -1.20(-1.05%) |
Dec 12, 2014 | 111.20 | 118.20 | 110.80 | 113.80 | 3,961 | +2.60(+2.34%) |
Dec 11, 2014 | 113.80 | 116.00 | 110.00 | 111.20 | 3,386 | -2.00(-1.77%) |
Dec 10, 2014 | 129.00 | 129.00 | 111.80 | 113.20 | 4,230 | -16.80(-12.92%) |
Dec 09, 2014 | 117.20 | 130.60 | 117.20 | 130.00 | 5,439 | +9.00(+7.44%) |
Dec 08, 2014 | 137.40 | 139.20 | 120.00 | 121.00 | 5,029 | -16.60(-12.06%) |
Dec 05, 2014 | 137.20 | 139.60 | 137.20 | 137.60 | 3,391 | +0.00(+0.00%) |
Dec 04, 2014 | 139.20 | 142.00 | 137.60 | 137.60 | 2,915 | -0.40(-0.29%) |
Dec 03, 2014 | 138.20 | 142.60 | 137.60 | 138.00 | 3,313 | +0.00(+0.00%) |
Dec 02, 2014 | 137.20 | 144.30 | 136.60 | 138.00 | 3,737 | +1.00(+0.73%) |
Dec 01, 2014 | 137.80 | 139.00 | 129.60 | 137.00 | 4,868 | -1.00(-0.72%) |
Nov 28, 2014 | 146.00 | 147.20 | 137.40 | 138.00 | 5,564 | -12.20(-8.12%) |
Nov 26, 2014 | 151.40 | 150.20 | 150.20 | 150.20 | 915 | -2.00(-1.31%) |
Nov 25, 2014 | 152.40 | 154.60 | 150.60 | 152.20 | 2,262 | +1.20(+0.79%) |
Nov 24, 2014 | 156.60 | 159.40 | 150.20 | 151.00 | 3,804 | -5.20(-3.33%) |
Nov 21, 2014 | 154.60 | 157.80 | 153.40 | 156.20 | 3,202 | +4.40(+2.90%) |
Nov 20, 2014 | 145.60 | 152.40 | 145.60 | 151.80 | 1,910 | +4.80(+3.27%) |
Nov 19, 2014 | 152.20 | 152.20 | 143.00 | 147.00 | 3,058 | -4.60(-3.03%) |
Nov 18, 2014 | 147.00 | 152.00 | 145.60 | 151.60 | 2,122 | +5.80(+3.98%) |
Nov 17, 2014 | 150.40 | 152.20 | 142.80 | 145.80 | 2,090 | -4.20(-2.80%) |
Nov 14, 2014 | 151.60 | 155.94 | 150.00 | 150.00 | 1,738 | -1.20(-0.79%) |
Nov 13, 2014 | 149.60 | 153.00 | 147.70 | 151.20 | 2,397 | +1.40(+0.93%) |
Nov 12, 2014 | 148.40 | 152.40 | 148.40 | 149.80 | 3,959 | +1.00(+0.67%) |
Nov 11, 2014 | 151.00 | 151.20 | 145.00 | 148.80 | 4,714 | -0.60(-0.40%) |
Nov 10, 2014 | 152.60 | 156.96 | 147.80 | 149.40 | 4,135 | -2.40(-1.58%) |
Nov 07, 2014 | 149.00 | 154.60 | 147.24 | 151.80 | 2,664 | +2.60(+1.74%) |
Nov 06, 2014 | 144.00 | 150.00 | 142.60 | 149.20 | 2,569 | +4.60(+3.18%) |
Nov 05, 2014 | 142.80 | 145.40 | 140.80 | 144.60 | 4,587 | +2.20(+1.54%) |
Nov 04, 2014 | 148.00 | 149.60 | 140.20 | 142.40 | 8,005 | -5.80(-3.91%) |
Nov 03, 2014 | 149.20 | 156.20 | 147.60 | 148.20 | 4,062 | +1.60(+1.09%) |
Oct 31, 2014 | 140.00 | 148.20 | 138.40 | 146.60 | 3,752 | +6.20(+4.42%) |
Oct 30, 2014 | 140.20 | 142.80 | 138.40 | 140.40 | 1,836 | -0.80(-0.57%) |
Oct 29, 2014 | 138.40 | 141.40 | 138.01 | 141.20 | 5,134 | +3.80(+2.77%) |
Oct 28, 2014 | 138.00 | 139.40 | 134.40 | 137.40 | 7,063 | -0.40(-0.29%) |
Oct 27, 2014 | 148.00 | 149.20 | 137.60 | 137.80 | 7,304 | -11.40(-7.64%) |
Oct 24, 2014 | 155.60 | 155.60 | 148.00 | 149.20 | 4,110 | -7.00(-4.48%) |
Oct 23, 2014 | 157.80 | 158.60 | 157.80 | 156.20 | 7,243 | +0.60(+0.39%) |
Oct 22, 2014 | 167.00 | 167.00 | 155.40 | 155.60 | 5,415 | -11.40(-6.83%) |
Oct 21, 2014 | 163.00 | 167.00 | 163.00 | 167.00 | 8,739 | +5.60(+3.47%) |
Oct 20, 2014 | 160.00 | 162.00 | 160.00 | 161.40 | 5,194 | +1.00(+0.62%) |
Oct 17, 2014 | 162.40 | 168.00 | 157.80 | 160.40 | 5,221 | -1.00(-0.62%) |
Oct 16, 2014 | 155.00 | 163.96 | 153.20 | 161.40 | 12,420 | +2.80(+1.77%) |
Oct 15, 2014 | 158.20 | 160.00 | 154.20 | 158.60 | 6,571 | -3.60(-2.22%) |
Oct 14, 2014 | 168.40 | 169.60 | 155.60 | 162.20 | 11,085 | -4.80(-2.87%) |
Oct 13, 2014 | 174.40 | 176.80 | 165.00 | 167.00 | 4,940 | -6.20(-3.58%) |
Oct 10, 2014 | 189.80 | 189.80 | 171.60 | 173.20 | 19,100 | -18.60(-9.70%) |
Oct 09, 2014 | 222.00 | 222.20 | 187.80 | 191.80 | 11,720 | -30.20(-13.60%) |
Oct 08, 2014 | 227.60 | 227.80 | 220.40 | 222.00 | 11,625 | -4.80(-2.12%) |
Oct 07, 2014 | 225.20 | 229.00 | 224.40 | 226.80 | 6,501 | +0.60(+0.27%) |
Oct 06, 2014 | 230.80 | 233.00 | 226.00 | 226.20 | 3,096 | -4.80(-2.08%) |
Oct 03, 2014 | 236.00 | 236.00 | 226.40 | 231.00 | 5,008 | -2.80(-1.20%) |
Oct 02, 2014 | 227.00 | 235.00 | 225.30 | 233.80 | 8,524 | +7.80(+3.45%) |
Oct 01, 2014 | 234.20 | 234.20 | 221.20 | 226.00 | 6,871 | -9.00(-3.83%) |
Sep 30, 2014 | 238.00 | 240.00 | 230.00 | 235.00 | 40,407 | -2.20(-0.93%) |
Sep 29, 2014 | 238.00 | 241.00 | 235.64 | 237.20 | 4,369 | -1.40(-0.59%) |
Sep 26, 2014 | 226.00 | 241.40 | 226.00 | 238.60 | 5,624 | +12.40(+5.48%) |
Sep 25, 2014 | 227.00 | 230.00 | 225.40 | 226.20 | 4,933 | +0.00(+0.00%) |
Sep 24, 2014 | 230.60 | 231.60 | 226.00 | 226.20 | 4,700 | -4.60(-1.99%) |
Sep 23, 2014 | 225.60 | 232.20 | 224.00 | 230.80 | 5,139 | +4.80(+2.12%) |
Sep 22, 2014 | 230.00 | 231.20 | 222.60 | 226.00 | 6,522 | -1.80(-0.79%) |
Sep 19, 2014 | 226.80 | 230.80 | 226.00 | 227.80 | 24,097 | -0.80(-0.35%) |
Sep 18, 2014 | 226.80 | 230.20 | 223.60 | 228.60 | 4,260 | +2.60(+1.15%) |
Sep 17, 2014 | 224.80 | 227.57 | 224.20 | 226.00 | 5,309 | +1.80(+0.80%) |
Sep 16, 2014 | 225.40 | 227.20 | 221.40 | 224.20 | 4,793 | -0.20(-0.09%) |
Sep 15, 2014 | 227.60 | 229.60 | 223.00 | 224.40 | 4,972 | -3.60(-1.58%) |
Sep 12, 2014 | 221.20 | 228.80 | 221.00 | 228.00 | 6,368 | +2.00(+0.88%) |
Sep 11, 2014 | 233.00 | 233.00 | 220.20 | 226.00 | 7,104 | -4.40(-1.91%) |
Sep 10, 2014 | 232.00 | 232.80 | 225.00 | 230.40 | 4,610 | -1.00(-0.43%) |
Sep 09, 2014 | 230.00 | 234.00 | 225.40 | 231.40 | 11,472 | +6.20(+2.75%) |
Sep 08, 2014 | 227.00 | 230.00 | 225.00 | 225.20 | 3,826 | -1.80(-0.79%) |
Sep 05, 2014 | 226.00 | 230.00 | 226.00 | 227.00 | 4,527 | -1.40(-0.61%) |
Sep 04, 2014 | 235.20 | 237.40 | 228.40 | 228.40 | 4,989 | -9.40(-3.95%) |
Sep 03, 2014 | 242.60 | 242.60 | 235.80 | 237.80 | 6,273 | -1.00(-0.42%) |
Sep 02, 2014 | 234.60 | 245.83 | 233.60 | 238.80 | 29,486 | +8.80(+3.83%) |
Aug 29, 2014 | 227.40 | 230.00 | 230.00 | 230.00 | 10,455 | +3.80(+1.68%) |
Aug 28, 2014 | 225.80 | 227.60 | 224.00 | 226.20 | 5,099 | +0.40(+0.18%) |
Aug 27, 2014 | 222.20 | 225.80 | 222.20 | 225.80 | 2,676 | +1.60(+0.71%) |
Aug 26, 2014 | 220.40 | 225.60 | 220.40 | 224.20 | 6,959 | +0.20(+0.09%) |
Aug 25, 2014 | 228.00 | 228.00 | 223.00 | 224.00 | 5,426 | -0.60(-0.27%) |
Aug 22, 2014 | 223.60 | 227.80 | 223.00 | 224.60 | 4,842 | +1.00(+0.45%) |
Aug 21, 2014 | 224.20 | 228.40 | 221.40 | 223.60 | 8,660 | +0.60(+0.27%) |
Aug 20, 2014 | 220.20 | 226.80 | 218.40 | 223.00 | 13,329 | +4.60(+2.11%) |
Aug 19, 2014 | 217.60 | 220.00 | 217.00 | 218.40 | 1,723 | +1.00(+0.46%) |
Aug 18, 2014 | 221.40 | 221.40 | 215.00 | 217.40 | 11,512 | -2.60(-1.18%) |
Aug 15, 2014 | 220.80 | 221.00 | 219.00 | 220.00 | 3,241 | +1.00(+0.46%) |
Aug 14, 2014 | 219.00 | 221.20 | 214.80 | 219.00 | 6,860 | -1.00(-0.45%) |
Aug 13, 2014 | 220.60 | 221.20 | 217.00 | 220.00 | 25,571 | +0.00(+0.00%) |
Aug 12, 2014 | 220.60 | 223.40 | 215.60 | 220.00 | 8,640 | -1.40(-0.63%) |
Aug 11, 2014 | 221.20 | 232.20 | 220.20 | 221.40 | 47,842 | +0.20(+0.09%) |