Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 291.00 | 296.00 | 277.62 | 279.80 | 27,232 | -1.80(-0.64%) |
Apr 29, 2015 | 278.00 | 299.00 | 267.80 | 281.60 | 47,570 | -0.20(-0.07%) |
Apr 28, 2015 | 285.40 | 291.00 | 265.00 | 281.80 | 78,611 | +17.60(+6.66%) |
Apr 27, 2015 | 279.60 | 279.60 | 255.60 | 264.20 | 17,750 | -13.40(-4.83%) |
Apr 24, 2015 | 271.20 | 284.00 | 270.00 | 277.60 | 27,440 | +7.80(+2.89%) |
Apr 23, 2015 | 261.00 | 270.00 | 260.00 | 269.80 | 15,084 | +7.20(+2.74%) |
Apr 22, 2015 | 259.80 | 264.20 | 257.40 | 262.60 | 5,151 | +1.60(+0.61%) |
Apr 21, 2015 | 264.60 | 268.00 | 260.00 | 261.00 | 9,640 | -3.60(-1.36%) |
Apr 20, 2015 | 265.40 | 270.40 | 261.80 | 264.60 | 13,741 | -1.20(-0.45%) |
Apr 17, 2015 | 284.60 | 286.75 | 260.20 | 265.80 | 31,353 | -9.40(-3.42%) |
Apr 16, 2015 | 271.00 | 288.60 | 271.00 | 275.20 | 21,464 | +0.00(+0.00%) |
Apr 15, 2015 | 278.00 | 281.80 | 270.80 | 275.20 | 20,476 | -0.20(-0.07%) |
Apr 14, 2015 | 295.60 | 299.40 | 271.00 | 275.40 | 23,833 | -13.20(-4.57%) |
Apr 13, 2015 | 293.00 | 312.60 | 286.20 | 288.60 | 21,420 | -0.80(-0.28%) |
Apr 10, 2015 | 313.20 | 313.20 | 285.40 | 289.40 | 37,113 | -26.00(-8.24%) |
Apr 09, 2015 | 295.80 | 320.00 | 286.80 | 315.40 | 105,946 | +35.40(+12.64%) |
Apr 08, 2015 | 262.40 | 289.80 | 256.00 | 280.00 | 67,239 | +28.00(+11.11%) |
Apr 07, 2015 | 255.00 | 256.00 | 250.40 | 252.00 | 7,342 | -1.20(-0.47%) |
Apr 06, 2015 | 249.40 | 258.40 | 249.00 | 253.20 | 21,389 | -20.40(-7.46%) |
Apr 02, 2015 | 247.60 | 273.60 | 273.60 | 273.60 | 53,780 | +25.20(+10.14%) |
Apr 01, 2015 | 253.40 | 255.60 | 242.60 | 248.40 | 9,917 | -6.60(-2.59%) |
Mar 31, 2015 | 264.40 | 267.80 | 253.40 | 255.00 | 9,570 | -12.20(-4.57%) |
Mar 30, 2015 | 256.40 | 268.60 | 247.97 | 267.20 | 32,256 | +13.80(+5.45%) |
Mar 27, 2015 | 253.60 | 261.91 | 248.00 | 253.40 | 8,581 | +0.20(+0.08%) |
Mar 26, 2015 | 255.00 | 258.80 | 247.00 | 253.20 | 11,806 | -7.20(-2.76%) |
Mar 25, 2015 | 278.00 | 285.00 | 257.20 | 260.40 | 34,353 | -20.60(-7.33%) |
Mar 24, 2015 | 303.20 | 325.00 | 278.40 | 281.00 | 221,824 | +29.60(+11.77%) |
Mar 23, 2015 | 243.80 | 255.00 | 240.60 | 251.40 | 31,936 | +15.60(+6.62%) |
Mar 20, 2015 | 234.00 | 238.80 | 232.20 | 235.80 | 4,245 | +3.00(+1.29%) |
Mar 19, 2015 | 228.40 | 235.00 | 228.40 | 232.80 | 2,597 | +2.20(+0.95%) |
Mar 18, 2015 | 223.80 | 236.00 | 221.80 | 230.60 | 5,253 | +3.20(+1.41%) |
Mar 17, 2015 | 225.40 | 228.80 | 222.00 | 227.40 | 4,547 | -1.80(-0.79%) |
Mar 16, 2015 | 236.00 | 240.45 | 226.00 | 229.20 | 5,791 | -7.60(-3.21%) |
Mar 13, 2015 | 240.00 | 243.00 | 233.60 | 236.80 | 9,537 | -10.00(-4.05%) |
Mar 12, 2015 | 250.20 | 251.80 | 245.00 | 246.80 | 5,233 | -1.80(-0.72%) |
Mar 11, 2015 | 252.60 | 258.40 | 247.20 | 248.60 | 3,238 | -7.20(-2.81%) |
Mar 10, 2015 | 266.80 | 266.80 | 249.00 | 255.80 | 8,683 | -7.80(-2.96%) |
Mar 09, 2015 | 262.00 | 266.90 | 260.20 | 263.60 | 6,361 | +7.40(+2.89%) |
Mar 06, 2015 | 252.20 | 264.00 | 248.20 | 256.20 | 11,262 | +8.60(+3.47%) |
Mar 05, 2015 | 260.40 | 262.00 | 245.40 | 247.60 | 14,199 | -16.00(-6.07%) |
Mar 04, 2015 | 285.80 | 284.40 | 258.20 | 263.60 | 19,485 | -20.80(-7.31%) |
Mar 03, 2015 | 283.80 | 288.00 | 271.00 | 284.40 | 30,538 | +14.60(+5.41%) |
Mar 02, 2015 | 257.20 | 276.80 | 254.30 | 269.80 | 14,453 | +12.00(+4.65%) |
Feb 27, 2015 | 265.00 | 269.00 | 254.40 | 257.80 | 9,755 | -7.80(-2.94%) |
Feb 26, 2015 | 248.20 | 268.00 | 247.95 | 265.60 | 17,358 | +17.20(+6.92%) |
Feb 25, 2015 | 239.80 | 253.80 | 237.60 | 248.40 | 14,875 | +7.40(+3.07%) |
Feb 24, 2015 | 252.80 | 253.00 | 232.00 | 241.00 | 21,462 | -3.60(-1.47%) |
Feb 23, 2015 | 261.80 | 286.80 | 242.40 | 244.60 | 124,524 | +23.80(+10.78%) |
Feb 20, 2015 | 230.00 | 234.40 | 218.00 | 220.80 | 7,738 | -6.00(-2.65%) |
Feb 19, 2015 | 225.00 | 240.00 | 224.32 | 226.80 | 25,240 | +2.80(+1.25%) |
Feb 18, 2015 | 233.40 | 244.20 | 221.00 | 224.00 | 9,409 | -8.00(-3.45%) |
Feb 17, 2015 | 236.00 | 247.00 | 231.60 | 232.00 | 7,835 | +2.00(+0.87%) |
Feb 13, 2015 | 238.20 | 230.00 | 230.00 | 230.00 | 5,890 | -8.00(-3.36%) |
Feb 12, 2015 | 251.60 | 259.20 | 234.00 | 238.00 | 9,613 | -12.80(-5.10%) |
Feb 11, 2015 | 226.00 | 265.60 | 218.95 | 250.80 | 43,667 | +40.80(+19.43%) |
Feb 10, 2015 | 217.20 | 217.20 | 208.00 | 210.00 | 3,764 | -3.40(-1.59%) |
Feb 09, 2015 | 210.60 | 216.81 | 206.60 | 213.40 | 2,954 | +2.80(+1.33%) |
Feb 06, 2015 | 213.60 | 214.00 | 205.20 | 210.60 | 3,520 | -4.00(-1.86%) |
Feb 05, 2015 | 232.60 | 232.60 | 209.20 | 214.60 | 7,166 | -2.60(-1.20%) |
Feb 04, 2015 | 212.00 | 238.00 | 204.40 | 217.20 | 25,055 | +11.80(+5.74%) |
Feb 03, 2015 | 203.60 | 214.00 | 200.00 | 205.40 | 6,185 | +0.00(+0.00%) |