Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 103.49 | 103.49 | 101.07 | 101.34 | 182,630 | -2.46(-2.37%) |
Apr 29, 2015 | 103.94 | 104.63 | 102.95 | 103.80 | 174,504 | -0.75(-0.72%) |
Apr 28, 2015 | 103.77 | 104.65 | 102.73 | 104.55 | 224,272 | +1.06(+1.02%) |
Apr 27, 2015 | 103.39 | 103.92 | 103.06 | 103.49 | 265,134 | +0.32(+0.31%) |
Apr 24, 2015 | 103.80 | 103.80 | 102.89 | 103.17 | 198,425 | -0.52(-0.50%) |
Apr 23, 2015 | 102.90 | 104.52 | 102.59 | 103.69 | 249,328 | +0.45(+0.44%) |
Apr 22, 2015 | 104.11 | 104.14 | 102.96 | 103.24 | 333,823 | -0.80(-0.76%) |
Apr 21, 2015 | 101.84 | 104.75 | 101.84 | 104.03 | 424,947 | +2.19(+2.15%) |
Apr 20, 2015 | 102.51 | 103.23 | 101.76 | 101.84 | 245,785 | -0.75(-0.74%) |
Apr 17, 2015 | 104.27 | 104.27 | 101.50 | 102.60 | 560,923 | -2.56(-2.43%) |
Apr 16, 2015 | 104.96 | 105.26 | 104.17 | 105.16 | 249,773 | +0.19(+0.18%) |
Apr 15, 2015 | 103.32 | 105.32 | 102.90 | 104.97 | 180,632 | +1.95(+1.90%) |
Apr 14, 2015 | 103.17 | 104.10 | 102.34 | 103.02 | 255,056 | -0.48(-0.46%) |
Apr 13, 2015 | 102.38 | 103.84 | 102.28 | 103.50 | 362,313 | +1.30(+1.27%) |
Apr 10, 2015 | 103.86 | 104.24 | 101.47 | 102.20 | 327,897 | -1.17(-1.13%) |
Apr 09, 2015 | 103.50 | 104.56 | 102.31 | 103.37 | 211,343 | -0.27(-0.26%) |
Apr 08, 2015 | 104.18 | 104.56 | 102.92 | 103.64 | 263,763 | -0.61(-0.58%) |
Apr 07, 2015 | 104.23 | 105.39 | 103.85 | 104.25 | 143,628 | +0.03(+0.03%) |
Apr 06, 2015 | 103.51 | 105.32 | 103.00 | 104.22 | 242,027 | +0.05(+0.04%) |
Apr 02, 2015 | 104.91 | 104.17 | 104.17 | 104.17 | 329,500 | -0.59(-0.56%) |
Apr 01, 2015 | 102.76 | 105.11 | 101.71 | 104.76 | 537,092 | +2.11(+2.06%) |
Mar 31, 2015 | 102.54 | 102.86 | 101.31 | 102.65 | 492,847 | -0.36(-0.35%) |
Mar 30, 2015 | 103.06 | 104.39 | 102.40 | 103.01 | 426,137 | +0.39(+0.38%) |
Mar 27, 2015 | 100.96 | 103.17 | 100.81 | 102.62 | 491,183 | +1.72(+1.70%) |
Mar 26, 2015 | 102.50 | 102.50 | 100.64 | 100.90 | 419,909 | -1.77(-1.72%) |
Mar 25, 2015 | 104.90 | 104.90 | 102.58 | 102.67 | 268,784 | -1.04(-1.01%) |
Mar 24, 2015 | 104.08 | 104.57 | 103.00 | 103.71 | 255,632 | -0.59(-0.57%) |
Mar 23, 2015 | 106.50 | 106.50 | 104.22 | 104.30 | 274,226 | -2.24(-2.10%) |
Mar 20, 2015 | 107.21 | 107.47 | 105.53 | 106.54 | 562,744 | -0.10(-0.09%) |
Mar 19, 2015 | 106.41 | 107.43 | 104.73 | 106.64 | 618,086 | -0.59(-0.55%) |
Mar 18, 2015 | 107.47 | 108.04 | 106.62 | 107.23 | 370,063 | -0.75(-0.69%) |
Mar 17, 2015 | 107.21 | 108.13 | 106.92 | 107.98 | 161,063 | +0.17(+0.16%) |
Mar 16, 2015 | 107.55 | 107.89 | 106.79 | 107.81 | 326,146 | +0.06(+0.06%) |
Mar 13, 2015 | 108.59 | 108.59 | 106.91 | 107.75 | 313,571 | -0.86(-0.79%) |
Mar 12, 2015 | 108.36 | 108.74 | 106.88 | 108.61 | 492,544 | +1.12(+1.05%) |
Mar 11, 2015 | 106.96 | 107.64 | 106.77 | 107.48 | 353,603 | +0.87(+0.82%) |
Mar 10, 2015 | 106.81 | 106.99 | 105.46 | 106.61 | 519,140 | -0.58(-0.54%) |
Mar 09, 2015 | 105.80 | 107.88 | 105.47 | 107.19 | 403,967 | +1.95(+1.85%) |
Mar 06, 2015 | 104.00 | 105.38 | 103.37 | 105.24 | 656,782 | +0.78(+0.75%) |
Mar 05, 2015 | 101.12 | 104.55 | 101.12 | 104.46 | 751,885 | +3.15(+3.11%) |
Mar 04, 2015 | 101.50 | 103.15 | 97.80 | 101.31 | 1,716,580 | -5.58(-5.22%) |
Mar 03, 2015 | 107.62 | 107.62 | 105.78 | 106.89 | 348,826 | -0.73(-0.68%) |
Mar 02, 2015 | 106.86 | 108.02 | 105.64 | 107.62 | 312,828 | +1.01(+0.95%) |
Feb 27, 2015 | 107.37 | 107.69 | 105.50 | 106.61 | 174,629 | -0.68(-0.63%) |
Feb 26, 2015 | 108.04 | 108.60 | 106.49 | 107.29 | 241,866 | -0.84(-0.78%) |
Feb 25, 2015 | 108.48 | 109.74 | 107.55 | 108.13 | 295,253 | +0.05(+0.05%) |
Feb 24, 2015 | 106.50 | 108.84 | 106.50 | 108.08 | 265,851 | +0.71(+0.66%) |
Feb 23, 2015 | 110.00 | 110.00 | 106.83 | 107.37 | 411,075 | -1.63(-1.50%) |
Feb 20, 2015 | 105.06 | 109.90 | 104.11 | 109.00 | 543,936 | +3.93(+3.74%) |
Feb 19, 2015 | 105.00 | 105.97 | 104.16 | 105.07 | 152,331 | +0.00(+0.00%) |
Feb 18, 2015 | 104.17 | 105.15 | 103.62 | 105.06 | 185,136 | +0.96(+0.92%) |
Feb 17, 2015 | 105.62 | 105.98 | 103.00 | 104.11 | 318,993 | -1.52(-1.43%) |
Feb 13, 2015 | 104.48 | 105.62 | 105.62 | 105.62 | 251,800 | +1.51(+1.45%) |
Feb 12, 2015 | 104.96 | 104.96 | 102.50 | 104.11 | 314,845 | +1.38(+1.34%) |
Feb 11, 2015 | 99.86 | 102.90 | 99.37 | 102.73 | 526,638 | +3.11(+3.12%) |
Feb 10, 2015 | 98.54 | 100.00 | 97.52 | 99.62 | 184,412 | +1.75(+1.79%) |
Feb 09, 2015 | 98.61 | 99.27 | 97.72 | 97.87 | 105,380 | -0.80(-0.81%) |
Feb 06, 2015 | 98.00 | 99.35 | 97.42 | 98.67 | 137,322 | +0.95(+0.97%) |
Feb 05, 2015 | 96.53 | 97.90 | 96.24 | 97.72 | 249,716 | +1.50(+1.56%) |
Feb 04, 2015 | 96.52 | 97.42 | 95.77 | 96.22 | 233,063 | -0.70(-0.73%) |
Feb 03, 2015 | 95.86 | 97.95 | 95.86 | 96.92 | 187,111 | +1.00(+1.04%) |