Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 73.60 | 78.40 | 73.40 | 77.20 | 35,550 | +3.80(+5.18%) |
Mar 30, 2015 | 77.00 | 77.00 | 71.60 | 73.40 | 24,961 | -1.40(-1.87%) |
Mar 27, 2015 | 77.00 | 78.40 | 73.20 | 74.80 | 32,896 | -2.60(-3.36%) |
Mar 26, 2015 | 75.80 | 77.80 | 73.20 | 77.40 | 28,335 | +1.60(+2.11%) |
Mar 25, 2015 | 80.80 | 82.20 | 75.40 | 75.80 | 43,160 | -4.40(-5.49%) |
Mar 24, 2015 | 79.40 | 80.90 | 76.80 | 80.20 | 36,676 | +0.60(+0.75%) |
Mar 23, 2015 | 82.80 | 82.80 | 79.00 | 79.60 | 41,341 | -3.40(-4.10%) |
Mar 20, 2015 | 86.00 | 87.80 | 80.40 | 83.00 | 61,027 | -1.80(-2.12%) |
Mar 19, 2015 | 85.20 | 87.00 | 81.20 | 84.80 | 45,614 | +0.20(+0.24%) |
Mar 18, 2015 | 80.40 | 84.60 | 79.00 | 84.60 | 47,250 | +5.40(+6.82%) |
Mar 17, 2015 | 78.00 | 79.60 | 76.20 | 79.20 | 42,658 | +0.80(+1.02%) |
Mar 16, 2015 | 83.60 | 85.20 | 78.20 | 78.40 | 63,279 | -2.70(-3.33%) |
Mar 13, 2015 | 86.00 | 86.00 | 79.40 | 81.10 | 53,448 | -1.90(-2.29%) |
Mar 12, 2015 | 94.40 | 94.40 | 79.00 | 83.00 | 109,303 | -10.60(-11.32%) |
Mar 11, 2015 | 94.20 | 95.80 | 90.00 | 93.60 | 94,470 | +0.70(+0.75%) |
Mar 10, 2015 | 103.60 | 103.60 | 92.60 | 92.90 | 153,267 | -17.30(-15.70%) |
Mar 09, 2015 | 106.00 | 123.00 | 101.40 | 110.20 | 261,628 | -64.60(-36.96%) |
Mar 06, 2015 | 180.20 | 180.20 | 170.00 | 174.80 | 25,900 | -5.40(-3.00%) |
Mar 05, 2015 | 183.40 | 184.00 | 180.00 | 180.20 | 22,627 | -2.00(-1.10%) |
Mar 04, 2015 | 178.60 | 184.80 | 178.60 | 182.20 | 18,631 | +3.60(+2.02%) |
Mar 03, 2015 | 182.60 | 184.00 | 178.30 | 178.60 | 18,135 | -4.00(-2.19%) |
Mar 02, 2015 | 177.20 | 183.40 | 176.69 | 182.60 | 25,470 | +5.40(+3.05%) |
Feb 27, 2015 | 180.00 | 184.60 | 171.20 | 177.20 | 22,565 | -2.00(-1.12%) |
Feb 26, 2015 | 185.40 | 186.40 | 177.40 | 179.20 | 31,000 | +3.80(+2.17%) |
Feb 25, 2015 | 171.60 | 179.00 | 168.20 | 175.40 | 21,695 | +6.40(+3.79%) |
Feb 24, 2015 | 170.00 | 173.20 | 165.60 | 169.00 | 21,502 | +5.20(+3.17%) |
Feb 23, 2015 | 162.60 | 169.00 | 162.20 | 163.80 | 17,542 | +1.20(+0.74%) |
Feb 20, 2015 | 160.80 | 163.00 | 158.60 | 162.60 | 13,775 | +0.80(+0.49%) |
Feb 19, 2015 | 159.80 | 163.60 | 157.80 | 161.80 | 10,995 | +0.80(+0.50%) |
Feb 18, 2015 | 161.20 | 165.00 | 155.00 | 161.00 | 18,060 | -0.20(-0.12%) |
Feb 17, 2015 | 147.40 | 162.80 | 146.60 | 161.20 | 31,998 | +15.40(+10.56%) |
Feb 13, 2015 | 148.00 | 145.80 | 145.80 | 145.80 | 7,805 | -1.20(-0.82%) |
Feb 12, 2015 | 145.80 | 149.00 | 143.80 | 147.00 | 11,390 | +2.20(+1.52%) |
Feb 11, 2015 | 142.60 | 149.00 | 140.40 | 144.80 | 18,050 | +1.40(+0.98%) |
Feb 10, 2015 | 143.20 | 147.72 | 140.00 | 143.40 | 12,016 | +1.20(+0.84%) |
Feb 09, 2015 | 140.40 | 147.80 | 138.20 | 142.20 | 19,991 | +2.20(+1.57%) |
Feb 06, 2015 | 140.00 | 142.80 | 137.00 | 140.00 | 13,059 | +0.20(+0.14%) |
Feb 05, 2015 | 133.00 | 140.80 | 131.11 | 139.80 | 19,144 | +7.40(+5.59%) |
Feb 04, 2015 | 130.60 | 133.80 | 128.20 | 132.40 | 9,273 | +1.00(+0.76%) |
Feb 03, 2015 | 132.40 | 134.20 | 130.00 | 131.40 | 15,255 | -0.80(-0.61%) |
Feb 02, 2015 | 134.00 | 136.80 | 128.80 | 132.20 | 13,227 | -1.80(-1.34%) |
Jan 30, 2015 | 137.60 | 140.00 | 133.24 | 134.00 | 20,338 | -4.40(-3.18%) |
Jan 29, 2015 | 139.40 | 139.40 | 134.20 | 138.40 | 10,778 | -1.00(-0.72%) |
Jan 28, 2015 | 143.00 | 143.60 | 137.60 | 139.40 | 20,887 | -2.80(-1.97%) |
Jan 27, 2015 | 134.20 | 144.60 | 132.80 | 142.20 | 24,921 | +6.00(+4.41%) |
Jan 26, 2015 | 129.80 | 137.00 | 129.25 | 136.20 | 17,665 | +6.70(+5.17%) |
Jan 23, 2015 | 130.20 | 133.12 | 127.58 | 129.50 | 7,943 | -0.70(-0.54%) |
Jan 22, 2015 | 130.60 | 133.60 | 126.20 | 130.20 | 16,172 | +0.60(+0.46%) |
Jan 21, 2015 | 135.80 | 136.10 | 129.00 | 129.60 | 21,791 | -6.40(-4.71%) |
Jan 20, 2015 | 140.20 | 141.60 | 134.20 | 136.00 | 11,506 | -4.00(-2.86%) |
Jan 16, 2015 | 135.20 | 142.20 | 135.20 | 140.00 | 10,945 | +4.40(+3.24%) |
Jan 15, 2015 | 145.20 | 146.00 | 134.40 | 135.60 | 17,597 | -8.80(-6.09%) |
Jan 14, 2015 | 141.60 | 145.40 | 137.00 | 144.40 | 12,893 | +1.00(+0.70%) |
Jan 13, 2015 | 150.00 | 153.40 | 140.80 | 143.40 | 19,704 | -5.40(-3.63%) |
Jan 12, 2015 | 148.40 | 150.00 | 146.00 | 148.80 | 15,973 | +2.40(+1.64%) |
Jan 09, 2015 | 144.20 | 147.00 | 140.88 | 146.40 | 15,554 | +2.60(+1.81%) |
Jan 08, 2015 | 139.00 | 146.40 | 138.80 | 143.80 | 23,570 | +5.80(+4.20%) |
Jan 07, 2015 | 134.80 | 139.00 | 133.20 | 138.00 | 28,530 | +3.80(+2.83%) |
Jan 06, 2015 | 135.60 | 137.80 | 132.80 | 134.20 | 36,766 | -0.80(-0.59%) |
Jan 05, 2015 | 136.20 | 137.20 | 132.26 | 135.00 | 16,975 | -1.20(-0.88%) |