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%) |