Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 101.32 | 101.50 | 99.49 | 100.19 | 1,655,541 | -0.91(-0.90%) |
Apr 29, 2015 | 103.15 | 103.55 | 100.07 | 101.10 | 1,510,954 | -2.36(-2.28%) |
Apr 28, 2015 | 105.06 | 105.51 | 100.77 | 103.45 | 3,440,162 | -1.80(-1.71%) |
Apr 27, 2015 | 107.26 | 108.37 | 104.85 | 105.25 | 2,033,238 | -1.11(-1.04%) |
Apr 24, 2015 | 105.82 | 107.26 | 104.88 | 106.36 | 1,348,086 | +0.46(+0.43%) |
Apr 23, 2015 | 105.79 | 106.20 | 105.31 | 105.90 | 3,259,028 | +0.10(+0.10%) |
Apr 22, 2015 | 105.69 | 106.24 | 104.77 | 105.80 | 1,407,938 | +0.29(+0.28%) |
Apr 21, 2015 | 105.41 | 105.90 | 105.18 | 105.51 | 578,958 | +0.47(+0.45%) |
Apr 20, 2015 | 104.78 | 105.11 | 104.27 | 105.04 | 440,655 | +0.79(+0.75%) |
Apr 17, 2015 | 104.60 | 105.00 | 103.76 | 104.25 | 596,390 | -0.91(-0.86%) |
Apr 16, 2015 | 104.91 | 105.28 | 104.34 | 105.15 | 444,780 | +0.08(+0.07%) |
Apr 15, 2015 | 104.32 | 106.09 | 104.32 | 105.08 | 938,409 | +0.78(+0.75%) |
Apr 14, 2015 | 104.63 | 104.86 | 104.05 | 104.30 | 618,864 | -0.59(-0.57%) |
Apr 13, 2015 | 105.36 | 105.89 | 104.79 | 104.89 | 435,949 | -0.75(-0.71%) |
Apr 10, 2015 | 105.64 | 105.82 | 105.09 | 105.64 | 525,972 | +0.00(+0.00%) |
Apr 09, 2015 | 105.22 | 105.89 | 104.58 | 105.64 | 536,842 | +0.39(+0.37%) |
Apr 08, 2015 | 104.34 | 105.43 | 103.92 | 105.25 | 785,030 | +0.87(+0.83%) |
Apr 07, 2015 | 105.31 | 105.74 | 104.33 | 104.38 | 727,997 | -1.06(-1.01%) |
Apr 06, 2015 | 104.10 | 105.98 | 103.49 | 105.44 | 1,046,773 | +0.52(+0.50%) |
Apr 02, 2015 | 105.79 | 104.92 | 104.92 | 104.92 | 947,794 | -0.56(-0.53%) |
Apr 01, 2015 | 105.48 | 105.48 | 104.51 | 105.48 | 1,028,017 | -0.18(-0.17%) |
Mar 31, 2015 | 108.80 | 109.93 | 105.41 | 105.66 | 1,361,233 | -1.00(-0.93%) |
Mar 30, 2015 | 106.56 | 107.12 | 105.97 | 106.65 | 699,849 | +0.11(+0.10%) |
Mar 27, 2015 | 106.11 | 106.72 | 105.72 | 106.55 | 1,231,994 | +1.13(+1.07%) |
Mar 26, 2015 | 105.35 | 105.70 | 104.06 | 105.41 | 1,496,681 | -0.91(-0.86%) |
Mar 25, 2015 | 107.41 | 108.47 | 106.15 | 106.33 | 1,486,275 | -1.01(-0.94%) |
Mar 24, 2015 | 107.47 | 109.07 | 107.26 | 107.34 | 1,372,992 | -0.07(-0.06%) |
Mar 23, 2015 | 106.44 | 107.78 | 105.88 | 107.41 | 964,504 | +1.16(+1.09%) |
Mar 20, 2015 | 106.69 | 106.69 | 105.38 | 106.25 | 1,467,545 | +0.45(+0.43%) |
Mar 19, 2015 | 105.95 | 106.33 | 105.40 | 105.80 | 697,390 | -0.46(-0.43%) |
Mar 18, 2015 | 104.98 | 106.81 | 104.72 | 106.26 | 969,716 | +1.29(+1.23%) |
Mar 17, 2015 | 104.83 | 105.06 | 104.32 | 104.97 | 950,669 | -0.34(-0.32%) |
Mar 16, 2015 | 104.40 | 105.81 | 104.24 | 105.31 | 1,018,082 | +1.63(+1.57%) |
Mar 13, 2015 | 103.75 | 104.38 | 103.14 | 103.68 | 724,271 | -0.46(-0.44%) |
Mar 12, 2015 | 102.58 | 104.14 | 102.25 | 104.14 | 859,481 | +2.55(+2.51%) |
Mar 11, 2015 | 101.70 | 102.67 | 101.42 | 101.59 | 807,168 | -0.07(-0.07%) |
Mar 10, 2015 | 100.65 | 102.21 | 100.63 | 101.66 | 1,033,865 | +0.13(+0.12%) |
Mar 09, 2015 | 102.25 | 102.41 | 101.17 | 101.53 | 1,108,191 | -0.44(-0.44%) |
Mar 06, 2015 | 102.65 | 102.96 | 101.37 | 101.98 | 1,560,454 | -1.32(-1.28%) |
Mar 05, 2015 | 104.21 | 104.27 | 103.07 | 103.30 | 997,686 | -0.52(-0.50%) |
Mar 04, 2015 | 103.23 | 104.82 | 102.95 | 103.82 | 1,316,799 | +0.03(+0.03%) |
Mar 03, 2015 | 103.70 | 104.10 | 102.68 | 103.79 | 1,354,153 | +0.42(+0.41%) |
Mar 02, 2015 | 103.09 | 104.48 | 102.87 | 103.37 | 991,039 | +0.28(+0.27%) |
Feb 27, 2015 | 104.31 | 104.31 | 102.95 | 103.09 | 1,690,132 | -1.24(-1.19%) |
Feb 26, 2015 | 103.28 | 104.38 | 102.59 | 104.33 | 1,957,542 | +1.77(+1.72%) |
Feb 25, 2015 | 102.52 | 102.61 | 101.32 | 102.56 | 1,464,507 | +0.16(+0.16%) |
Feb 24, 2015 | 103.54 | 104.00 | 101.83 | 102.41 | 1,844,277 | -0.58(-0.56%) |
Feb 23, 2015 | 103.61 | 104.38 | 102.45 | 102.98 | 2,898,764 | +1.53(+1.50%) |
Feb 20, 2015 | 101.57 | 103.07 | 98.87 | 101.46 | 3,598,487 | +3.30(+3.36%) |
Feb 19, 2015 | 97.03 | 98.26 | 96.82 | 98.16 | 1,800,992 | +0.12(+0.12%) |
Feb 18, 2015 | 98.08 | 98.74 | 97.60 | 98.04 | 5,793,666 | -0.22(-0.22%) |
Feb 17, 2015 | 97.11 | 98.48 | 97.11 | 98.26 | 933,993 | +0.30(+0.31%) |
Feb 13, 2015 | 97.86 | 97.96 | 97.96 | 97.96 | 1,129,786 | +0.05(+0.05%) |
Feb 12, 2015 | 97.80 | 98.12 | 96.93 | 97.91 | 1,035,281 | +0.09(+0.09%) |
Feb 11, 2015 | 96.31 | 97.95 | 96.31 | 97.81 | 1,155,980 | +1.12(+1.16%) |
Feb 10, 2015 | 95.58 | 96.82 | 95.42 | 96.69 | 967,324 | +1.48(+1.56%) |
Feb 09, 2015 | 96.27 | 96.56 | 94.70 | 95.21 | 1,414,587 | -1.28(-1.33%) |
Feb 06, 2015 | 96.98 | 97.56 | 96.13 | 96.49 | 805,443 | -0.72(-0.74%) |
Feb 05, 2015 | 98.39 | 98.39 | 96.81 | 97.21 | 1,399,093 | -0.87(-0.89%) |
Feb 04, 2015 | 97.68 | 98.40 | 97.03 | 98.08 | 1,958,234 | +0.13(+0.14%) |
Feb 03, 2015 | 96.76 | 97.98 | 96.28 | 97.95 | 1,501,775 | +1.16(+1.20%) |