Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 105.95 | 105.95 | 100.00 | 101.87 | 855,586 | -2.14(-2.06%) |
Apr 29, 2015 | 104.01 | 106.53 | 101.56 | 104.01 | 608,246 | -0.68(-0.65%) |
Apr 28, 2015 | 108.88 | 111.34 | 102.50 | 104.69 | 1,014,131 | -3.74(-3.45%) |
Apr 27, 2015 | 118.99 | 119.63 | 107.20 | 108.43 | 864,947 | -10.58(-8.89%) |
Apr 24, 2015 | 118.04 | 120.27 | 116.81 | 119.01 | 322,919 | +0.29(+0.24%) |
Apr 23, 2015 | 117.47 | 119.67 | 116.87 | 118.72 | 744,490 | +0.72(+0.61%) |
Apr 22, 2015 | 121.03 | 124.00 | 117.91 | 118.00 | 1,093,594 | -2.70(-2.24%) |
Apr 21, 2015 | 130.02 | 132.99 | 119.01 | 120.70 | 1,366,998 | +2.02(+1.70%) |
Apr 20, 2015 | 118.52 | 120.00 | 115.94 | 118.68 | 460,838 | +1.70(+1.45%) |
Apr 17, 2015 | 120.45 | 121.03 | 115.97 | 116.98 | 835,664 | -4.39(-3.62%) |
Apr 16, 2015 | 120.34 | 123.72 | 118.50 | 121.37 | 478,988 | +1.37(+1.14%) |
Apr 15, 2015 | 117.00 | 121.22 | 116.82 | 120.00 | 686,941 | +3.33(+2.85%) |
Apr 14, 2015 | 115.18 | 118.93 | 114.00 | 116.67 | 655,425 | +1.43(+1.24%) |
Apr 13, 2015 | 114.24 | 117.46 | 114.12 | 115.24 | 567,225 | +1.02(+0.89%) |
Apr 10, 2015 | 108.00 | 114.69 | 108.00 | 114.22 | 726,425 | +6.42(+5.96%) |
Apr 09, 2015 | 106.38 | 109.08 | 104.65 | 107.80 | 651,764 | +1.30(+1.22%) |
Apr 08, 2015 | 104.99 | 107.58 | 104.36 | 106.50 | 571,556 | +2.45(+2.35%) |
Apr 07, 2015 | 103.80 | 108.23 | 103.80 | 104.05 | 402,562 | +0.36(+0.35%) |
Apr 06, 2015 | 103.37 | 106.59 | 103.20 | 103.69 | 579,384 | -0.72(-0.69%) |
Apr 02, 2015 | 105.57 | 104.41 | 104.41 | 104.41 | 539,200 | -0.85(-0.81%) |
Apr 01, 2015 | 103.76 | 105.32 | 98.63 | 105.26 | 828,770 | +0.84(+0.80%) |
Mar 31, 2015 | 107.00 | 109.63 | 104.32 | 104.42 | 669,761 | -3.36(-3.12%) |
Mar 30, 2015 | 105.00 | 107.98 | 101.84 | 107.78 | 741,496 | +3.72(+3.57%) |
Mar 27, 2015 | 99.75 | 104.96 | 99.75 | 104.06 | 850,161 | +4.42(+4.44%) |
Mar 26, 2015 | 98.64 | 101.97 | 97.20 | 99.64 | 768,495 | -2.14(-2.10%) |
Mar 25, 2015 | 108.97 | 110.97 | 101.61 | 101.78 | 787,334 | -8.28(-7.52%) |
Mar 24, 2015 | 112.36 | 113.05 | 107.80 | 110.06 | 644,878 | -1.43(-1.28%) |
Mar 23, 2015 | 116.41 | 116.49 | 110.52 | 111.49 | 895,307 | -5.97(-5.08%) |
Mar 20, 2015 | 120.58 | 120.77 | 116.29 | 117.46 | 1,209,751 | -2.24(-1.87%) |
Mar 19, 2015 | 113.92 | 121.93 | 113.00 | 119.70 | 805,142 | +6.90(+6.12%) |
Mar 18, 2015 | 115.65 | 116.87 | 111.34 | 112.80 | 1,045,065 | -3.49(-3.00%) |
Mar 17, 2015 | 116.81 | 120.00 | 114.71 | 116.29 | 765,166 | +0.35(+0.30%) |
Mar 16, 2015 | 114.47 | 117.00 | 112.41 | 115.94 | 483,730 | +2.37(+2.09%) |
Mar 13, 2015 | 114.08 | 114.80 | 111.71 | 113.57 | 347,824 | -0.33(-0.29%) |
Mar 12, 2015 | 114.17 | 114.39 | 111.12 | 113.90 | 519,296 | +0.30(+0.26%) |
Mar 11, 2015 | 110.48 | 114.54 | 108.71 | 113.60 | 641,531 | +3.85(+3.51%) |
Mar 10, 2015 | 106.03 | 112.19 | 104.53 | 109.75 | 626,281 | +2.80(+2.62%) |
Mar 09, 2015 | 107.15 | 108.49 | 103.58 | 106.95 | 581,892 | -0.72(-0.67%) |
Mar 06, 2015 | 112.42 | 113.03 | 107.05 | 107.67 | 448,218 | -3.89(-3.49%) |
Mar 05, 2015 | 108.46 | 115.43 | 107.30 | 111.56 | 927,331 | +4.33(+4.04%) |
Mar 04, 2015 | 106.13 | 109.32 | 106.91 | 107.23 | 632,020 | +0.32(+0.30%) |
Mar 03, 2015 | 105.98 | 107.23 | 102.90 | 106.91 | 437,572 | +1.51(+1.43%) |
Mar 02, 2015 | 102.51 | 105.70 | 101.79 | 105.40 | 442,879 | +3.87(+3.81%) |
Feb 27, 2015 | 104.80 | 105.48 | 100.03 | 101.53 | 574,929 | -2.86(-2.74%) |
Feb 26, 2015 | 106.36 | 106.90 | 102.38 | 104.39 | 402,986 | -2.27(-2.13%) |
Feb 25, 2015 | 105.10 | 107.80 | 104.14 | 106.66 | 701,236 | +1.43(+1.36%) |
Feb 24, 2015 | 104.14 | 105.78 | 102.93 | 105.23 | 600,976 | +1.13(+1.09%) |
Feb 23, 2015 | 102.85 | 105.35 | 100.00 | 104.10 | 753,039 | +1.71(+1.67%) |
Feb 20, 2015 | 98.67 | 102.66 | 98.05 | 102.39 | 499,626 | +3.45(+3.49%) |
Feb 19, 2015 | 96.81 | 99.18 | 96.20 | 98.94 | 461,045 | +1.73(+1.78%) |
Feb 18, 2015 | 96.85 | 97.34 | 93.75 | 97.21 | 519,311 | +0.53(+0.55%) |
Feb 17, 2015 | 95.17 | 97.78 | 93.81 | 96.68 | 492,308 | +1.14(+1.19%) |
Feb 13, 2015 | 96.00 | 95.54 | 95.54 | 95.54 | 495,100 | +1.67(+1.78%) |
Feb 12, 2015 | 94.95 | 94.95 | 91.02 | 93.87 | 597,600 | +0.46(+0.49%) |
Feb 11, 2015 | 92.12 | 94.92 | 91.61 | 93.41 | 617,693 | +0.40(+0.43%) |
Feb 10, 2015 | 88.66 | 93.56 | 88.66 | 93.01 | 706,341 | +5.21(+5.93%) |
Feb 09, 2015 | 89.11 | 90.90 | 87.26 | 87.80 | 276,368 | -1.30(-1.46%) |
Feb 06, 2015 | 89.86 | 92.39 | 88.05 | 89.10 | 455,849 | -2.05(-2.25%) |
Feb 05, 2015 | 86.16 | 91.58 | 85.61 | 91.15 | 607,320 | +5.58(+6.52%) |
Feb 04, 2015 | 88.40 | 88.74 | 82.06 | 85.57 | 775,743 | -3.28(-3.69%) |
Feb 03, 2015 | 93.18 | 93.23 | 86.18 | 88.85 | 919,549 | -3.41(-3.70%) |