Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 116.30 | 116.30 | 112.05 | 112.37 | 145,859 | -3.98(-3.42%) |
Apr 29, 2015 | 117.16 | 118.11 | 115.72 | 116.35 | 49,057 | -0.91(-0.78%) |
Apr 28, 2015 | 117.78 | 119.92 | 116.76 | 117.26 | 64,479 | -1.10(-0.93%) |
Apr 27, 2015 | 117.77 | 119.12 | 116.72 | 118.36 | 119,886 | +0.57(+0.49%) |
Apr 24, 2015 | 118.48 | 118.78 | 116.85 | 117.79 | 80,206 | +0.74(+0.63%) |
Apr 23, 2015 | 111.65 | 117.27 | 111.65 | 117.05 | 121,462 | +4.89(+4.36%) |
Apr 22, 2015 | 110.30 | 112.88 | 109.23 | 112.16 | 83,235 | +1.81(+1.64%) |
Apr 21, 2015 | 109.68 | 110.36 | 108.56 | 110.35 | 76,112 | +1.57(+1.44%) |
Apr 20, 2015 | 109.18 | 109.73 | 108.58 | 108.78 | 63,738 | -0.47(-0.43%) |
Apr 17, 2015 | 109.07 | 109.59 | 108.16 | 109.25 | 102,275 | -0.58(-0.53%) |
Apr 16, 2015 | 110.90 | 110.90 | 108.65 | 109.84 | 52,168 | -0.75(-0.67%) |
Apr 15, 2015 | 108.43 | 110.71 | 108.43 | 110.58 | 45,156 | +2.28(+2.11%) |
Apr 14, 2015 | 109.07 | 109.56 | 108.15 | 108.30 | 64,903 | -0.92(-0.85%) |
Apr 13, 2015 | 112.28 | 112.28 | 109.03 | 109.22 | 72,847 | -3.18(-2.83%) |
Apr 10, 2015 | 112.00 | 112.67 | 111.41 | 112.40 | 39,834 | +0.05(+0.04%) |
Apr 09, 2015 | 113.73 | 113.73 | 111.37 | 112.35 | 55,749 | -0.83(-0.74%) |
Apr 08, 2015 | 111.61 | 114.17 | 111.51 | 113.19 | 77,414 | +1.91(+1.72%) |
Apr 07, 2015 | 108.82 | 111.67 | 108.75 | 111.27 | 146,190 | +2.51(+2.31%) |
Apr 06, 2015 | 109.26 | 111.40 | 108.73 | 108.76 | 30,090 | -0.92(-0.84%) |
Apr 02, 2015 | 109.64 | 109.68 | 109.68 | 109.68 | 34,737 | +0.39(+0.36%) |
Apr 01, 2015 | 105.02 | 109.78 | 105.02 | 109.29 | 92,339 | +4.81(+4.60%) |
Mar 31, 2015 | 105.33 | 106.70 | 104.43 | 104.48 | 51,193 | -1.58(-1.49%) |
Mar 30, 2015 | 107.17 | 108.77 | 105.61 | 106.06 | 46,013 | -1.77(-1.64%) |
Mar 27, 2015 | 105.89 | 107.99 | 105.35 | 107.83 | 67,514 | +1.94(+1.83%) |
Mar 26, 2015 | 106.07 | 106.66 | 105.61 | 105.89 | 54,287 | -0.91(-0.85%) |
Mar 25, 2015 | 107.22 | 107.81 | 105.93 | 106.80 | 61,572 | -0.07(-0.07%) |
Mar 24, 2015 | 106.07 | 108.02 | 106.07 | 106.87 | 90,580 | +0.34(+0.32%) |
Mar 23, 2015 | 106.79 | 107.10 | 105.77 | 106.53 | 65,525 | -0.65(-0.60%) |
Mar 20, 2015 | 104.14 | 107.58 | 104.14 | 107.18 | 48,942 | +3.93(+3.80%) |
Mar 19, 2015 | 104.32 | 105.62 | 102.92 | 103.25 | 33,536 | -1.92(-1.83%) |
Mar 18, 2015 | 100.24 | 105.69 | 99.88 | 105.17 | 120,845 | +3.07(+3.01%) |
Mar 17, 2015 | 99.82 | 102.59 | 99.82 | 102.10 | 66,592 | +1.48(+1.48%) |
Mar 16, 2015 | 100.37 | 101.93 | 99.96 | 100.62 | 33,777 | +0.02(+0.01%) |
Mar 13, 2015 | 102.79 | 103.42 | 100.24 | 100.60 | 111,290 | -2.48(-2.40%) |
Mar 12, 2015 | 100.35 | 103.99 | 100.20 | 103.08 | 122,537 | +3.83(+3.86%) |
Mar 11, 2015 | 98.10 | 99.82 | 97.69 | 99.25 | 65,906 | +1.29(+1.32%) |
Mar 10, 2015 | 98.09 | 99.71 | 97.59 | 97.96 | 54,969 | -0.75(-0.76%) |
Mar 09, 2015 | 100.56 | 100.95 | 98.64 | 98.71 | 55,665 | -1.66(-1.65%) |
Mar 06, 2015 | 102.01 | 102.33 | 99.58 | 100.36 | 49,091 | -1.77(-1.73%) |
Mar 05, 2015 | 104.44 | 106.31 | 101.98 | 102.13 | 92,544 | -2.25(-2.15%) |
Mar 04, 2015 | 105.30 | 105.96 | 103.53 | 104.38 | 117,942 | -1.58(-1.49%) |
Mar 03, 2015 | 105.94 | 106.14 | 104.99 | 105.96 | 83,221 | -0.20(-0.19%) |
Mar 02, 2015 | 106.40 | 107.42 | 104.84 | 106.16 | 80,455 | -0.66(-0.62%) |
Feb 27, 2015 | 105.23 | 107.10 | 105.23 | 106.82 | 77,549 | +1.58(+1.50%) |
Feb 26, 2015 | 107.14 | 107.14 | 105.02 | 105.24 | 42,076 | +0.01(+0.01%) |
Feb 25, 2015 | 105.71 | 105.71 | 104.93 | 105.23 | 119,370 | -0.52(-0.49%) |
Feb 24, 2015 | 104.13 | 105.88 | 103.81 | 105.75 | 239,270 | +1.41(+1.35%) |
Feb 23, 2015 | 103.06 | 104.40 | 102.37 | 104.35 | 81,710 | +1.11(+1.08%) |
Feb 20, 2015 | 102.75 | 103.24 | 101.76 | 103.24 | 48,078 | +0.55(+0.54%) |
Feb 19, 2015 | 102.33 | 102.86 | 102.02 | 102.69 | 38,711 | -0.12(-0.12%) |
Feb 18, 2015 | 103.40 | 103.54 | 101.58 | 102.81 | 55,301 | -0.87(-0.84%) |
Feb 17, 2015 | 102.80 | 103.91 | 101.76 | 103.68 | 18,754 | +0.14(+0.14%) |
Feb 13, 2015 | 104.08 | 103.54 | 103.54 | 103.54 | 33,965 | -0.41(-0.40%) |
Feb 12, 2015 | 99.78 | 103.98 | 99.78 | 103.95 | 38,684 | +4.56(+4.59%) |
Feb 11, 2015 | 102.23 | 102.75 | 98.81 | 99.39 | 62,218 | -3.09(-3.02%) |
Feb 10, 2015 | 103.43 | 103.58 | 102.00 | 102.48 | 39,649 | -1.40(-1.35%) |
Feb 09, 2015 | 104.60 | 104.60 | 103.66 | 103.88 | 16,962 | -0.87(-0.83%) |
Feb 06, 2015 | 101.86 | 104.75 | 101.86 | 104.75 | 47,315 | +2.74(+2.68%) |
Feb 05, 2015 | 102.09 | 103.80 | 101.65 | 102.02 | 43,053 | +0.64(+0.63%) |
Feb 04, 2015 | 101.86 | 102.98 | 101.19 | 101.38 | 60,366 | -0.44(-0.44%) |
Feb 03, 2015 | 105.41 | 106.10 | 101.50 | 101.82 | 61,044 | -2.75(-2.63%) |