Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 104.67 | 104.67 | 103.17 | 103.63 | 864,675 | -1.71(-1.62%) |
Apr 29, 2015 | 104.82 | 105.78 | 104.74 | 105.34 | 510,349 | +0.34(+0.32%) |
Apr 28, 2015 | 103.69 | 105.13 | 103.36 | 105.00 | 487,654 | +1.21(+1.17%) |
Apr 27, 2015 | 105.22 | 105.75 | 103.53 | 103.79 | 482,950 | -1.37(-1.30%) |
Apr 24, 2015 | 106.30 | 107.00 | 105.08 | 105.16 | 517,689 | -0.87(-0.82%) |
Apr 23, 2015 | 104.29 | 106.54 | 104.23 | 106.03 | 753,596 | +1.48(+1.42%) |
Apr 22, 2015 | 103.70 | 104.75 | 103.06 | 104.55 | 750,072 | -0.59(-0.56%) |
Apr 21, 2015 | 104.23 | 105.17 | 103.14 | 105.14 | 675,055 | +0.75(+0.72%) |
Apr 20, 2015 | 106.54 | 106.69 | 103.63 | 104.39 | 840,563 | -1.99(-1.87%) |
Apr 17, 2015 | 107.08 | 107.46 | 106.07 | 106.38 | 429,364 | -0.83(-0.77%) |
Apr 16, 2015 | 105.69 | 107.90 | 105.46 | 107.21 | 607,167 | +1.68(+1.59%) |
Apr 15, 2015 | 106.38 | 106.60 | 105.17 | 105.53 | 604,510 | -0.54(-0.51%) |
Apr 14, 2015 | 107.31 | 107.51 | 105.44 | 106.07 | 364,890 | -0.58(-0.54%) |
Apr 13, 2015 | 107.06 | 108.52 | 106.21 | 106.65 | 811,168 | -0.30(-0.28%) |
Apr 10, 2015 | 106.59 | 107.78 | 106.21 | 106.95 | 446,323 | +0.72(+0.68%) |
Apr 09, 2015 | 105.08 | 107.38 | 105.08 | 106.23 | 566,660 | +1.07(+1.02%) |
Apr 08, 2015 | 106.03 | 106.87 | 105.02 | 105.16 | 377,089 | -0.19(-0.18%) |
Apr 07, 2015 | 104.77 | 105.91 | 104.51 | 105.35 | 383,485 | +0.47(+0.45%) |
Apr 06, 2015 | 104.89 | 106.23 | 104.81 | 104.88 | 266,785 | +0.05(+0.05%) |
Apr 02, 2015 | 104.13 | 104.83 | 104.83 | 104.83 | 391,600 | +0.74(+0.71%) |
Apr 01, 2015 | 104.65 | 104.79 | 103.32 | 104.09 | 500,296 | -0.18(-0.17%) |
Mar 31, 2015 | 105.88 | 106.36 | 104.05 | 104.27 | 637,040 | -2.72(-2.54%) |
Mar 30, 2015 | 106.28 | 108.49 | 106.13 | 106.99 | 388,670 | +0.69(+0.65%) |
Mar 27, 2015 | 106.85 | 107.18 | 105.97 | 106.30 | 687,895 | -1.20(-1.12%) |
Mar 26, 2015 | 109.52 | 110.89 | 107.09 | 107.50 | 731,933 | -1.84(-1.68%) |
Mar 25, 2015 | 109.73 | 112.08 | 109.02 | 109.34 | 587,600 | -0.13(-0.12%) |
Mar 24, 2015 | 109.10 | 111.28 | 108.75 | 109.47 | 598,926 | +0.32(+0.29%) |
Mar 23, 2015 | 108.88 | 109.79 | 108.43 | 109.15 | 594,084 | +0.45(+0.41%) |
Mar 20, 2015 | 107.52 | 110.16 | 107.09 | 108.70 | 728,407 | +1.75(+1.64%) |
Mar 19, 2015 | 109.82 | 109.86 | 106.87 | 106.95 | 1,141,203 | -4.49(-4.03%) |
Mar 18, 2015 | 111.83 | 112.14 | 109.80 | 111.44 | 938,363 | -0.85(-0.76%) |
Mar 17, 2015 | 111.91 | 113.10 | 111.43 | 112.29 | 587,532 | -0.33(-0.29%) |
Mar 16, 2015 | 110.54 | 112.82 | 110.45 | 112.62 | 654,611 | +2.20(+1.99%) |
Mar 13, 2015 | 109.84 | 110.71 | 109.34 | 110.42 | 368,652 | -0.30(-0.27%) |
Mar 12, 2015 | 110.64 | 111.70 | 110.03 | 110.72 | 340,170 | +0.75(+0.68%) |
Mar 11, 2015 | 110.07 | 110.57 | 109.57 | 109.97 | 520,824 | -0.13(-0.12%) |
Mar 10, 2015 | 109.90 | 110.66 | 109.51 | 110.10 | 703,706 | -1.67(-1.49%) |
Mar 09, 2015 | 110.89 | 112.20 | 110.52 | 111.77 | 517,415 | +1.35(+1.22%) |
Mar 06, 2015 | 110.73 | 111.38 | 109.82 | 110.42 | 1,062,919 | -1.33(-1.19%) |
Mar 05, 2015 | 112.50 | 113.70 | 111.49 | 111.75 | 611,639 | -0.83(-0.74%) |
Mar 04, 2015 | 114.30 | 114.45 | 112.45 | 112.58 | 630,988 | -2.28(-1.99%) |
Mar 03, 2015 | 116.48 | 116.70 | 114.51 | 114.86 | 634,271 | -1.53(-1.31%) |
Mar 02, 2015 | 115.53 | 116.81 | 114.71 | 116.39 | 771,671 | +0.86(+0.74%) |
Feb 27, 2015 | 114.50 | 115.84 | 114.50 | 115.53 | 854,101 | +1.14(+1.00%) |
Feb 26, 2015 | 115.37 | 115.95 | 114.16 | 114.39 | 772,348 | -1.48(-1.28%) |
Feb 25, 2015 | 113.77 | 116.65 | 113.63 | 115.87 | 938,156 | +2.10(+1.85%) |
Feb 24, 2015 | 111.77 | 114.68 | 109.21 | 113.77 | 1,315,997 | +3.88(+3.53%) |
Feb 23, 2015 | 107.38 | 109.89 | 107.38 | 109.89 | 758,204 | +1.43(+1.32%) |
Feb 20, 2015 | 108.30 | 108.71 | 106.82 | 108.46 | 510,038 | -0.18(-0.17%) |
Feb 19, 2015 | 106.22 | 109.32 | 105.93 | 108.64 | 440,369 | +1.67(+1.56%) |
Feb 18, 2015 | 107.47 | 108.02 | 106.36 | 106.97 | 507,355 | -1.17(-1.08%) |
Feb 17, 2015 | 108.96 | 109.13 | 107.64 | 108.14 | 352,293 | -0.44(-0.41%) |
Feb 13, 2015 | 107.17 | 108.58 | 108.58 | 108.58 | 416,200 | +1.60(+1.50%) |
Feb 12, 2015 | 108.27 | 108.27 | 106.26 | 106.98 | 444,187 | +0.46(+0.43%) |
Feb 11, 2015 | 106.14 | 107.70 | 105.68 | 106.52 | 512,224 | +0.52(+0.49%) |
Feb 10, 2015 | 104.86 | 106.44 | 104.77 | 106.00 | 391,475 | +0.37(+0.35%) |
Feb 09, 2015 | 105.28 | 106.34 | 104.85 | 105.63 | 362,499 | +0.60(+0.57%) |
Feb 06, 2015 | 106.20 | 106.20 | 104.30 | 105.03 | 527,378 | -1.37(-1.29%) |
Feb 05, 2015 | 106.91 | 107.81 | 106.08 | 106.40 | 624,137 | +0.76(+0.72%) |
Feb 04, 2015 | 106.90 | 107.53 | 105.43 | 105.64 | 671,714 | -2.55(-2.36%) |
Feb 03, 2015 | 108.41 | 108.88 | 107.21 | 108.19 | 678,671 | +0.11(+0.10%) |