Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 105.69 | 108.61 | 104.27 | 104.97 | 327,861 | -3.25(-3.00%) |
Apr 29, 2015 | 108.12 | 108.60 | 107.61 | 108.22 | 194,634 | -0.02(-0.02%) |
Apr 28, 2015 | 108.59 | 108.67 | 107.69 | 108.24 | 245,060 | -0.35(-0.32%) |
Apr 27, 2015 | 108.54 | 109.14 | 107.73 | 108.59 | 227,974 | +0.20(+0.18%) |
Apr 24, 2015 | 109.16 | 109.16 | 108.13 | 108.39 | 147,207 | -0.76(-0.70%) |
Apr 23, 2015 | 109.19 | 109.98 | 108.96 | 109.15 | 142,464 | -0.54(-0.49%) |
Apr 22, 2015 | 109.06 | 109.72 | 108.45 | 109.69 | 106,139 | +0.48(+0.44%) |
Apr 21, 2015 | 109.44 | 109.44 | 108.73 | 109.21 | 141,636 | +0.43(+0.40%) |
Apr 20, 2015 | 107.99 | 109.17 | 107.99 | 108.78 | 120,697 | +1.51(+1.41%) |
Apr 17, 2015 | 108.09 | 108.34 | 106.73 | 107.27 | 207,114 | -1.50(-1.38%) |
Apr 16, 2015 | 109.15 | 109.61 | 108.58 | 108.77 | 237,550 | -0.62(-0.57%) |
Apr 15, 2015 | 109.20 | 110.08 | 108.78 | 109.39 | 167,761 | +0.41(+0.38%) |
Apr 14, 2015 | 108.49 | 109.60 | 108.05 | 108.98 | 191,283 | +0.45(+0.41%) |
Apr 13, 2015 | 108.74 | 109.66 | 108.18 | 108.53 | 219,470 | +0.01(+0.01%) |
Apr 10, 2015 | 109.00 | 109.00 | 108.17 | 108.52 | 229,061 | -0.23(-0.21%) |
Apr 09, 2015 | 108.12 | 108.80 | 107.10 | 108.75 | 157,605 | +0.45(+0.42%) |
Apr 08, 2015 | 107.86 | 108.80 | 107.53 | 108.30 | 239,964 | +0.37(+0.34%) |
Apr 07, 2015 | 107.91 | 108.80 | 107.84 | 107.93 | 211,230 | -0.05(-0.05%) |
Apr 06, 2015 | 106.45 | 108.11 | 106.06 | 107.98 | 169,999 | +1.10(+1.03%) |
Apr 02, 2015 | 107.00 | 106.88 | 106.88 | 106.88 | 206,600 | +0.19(+0.18%) |
Apr 01, 2015 | 106.20 | 106.73 | 104.79 | 106.69 | 295,939 | -0.04(-0.04%) |
Mar 31, 2015 | 106.94 | 107.14 | 105.95 | 106.73 | 535,483 | -0.64(-0.60%) |
Mar 30, 2015 | 106.00 | 107.97 | 106.00 | 107.37 | 283,133 | +1.67(+1.58%) |
Mar 27, 2015 | 104.29 | 105.77 | 104.25 | 105.70 | 263,517 | +1.18(+1.13%) |
Mar 26, 2015 | 104.00 | 104.73 | 103.60 | 104.52 | 390,901 | +0.52(+0.50%) |
Mar 25, 2015 | 105.00 | 105.17 | 103.24 | 104.00 | 378,040 | -1.01(-0.96%) |
Mar 24, 2015 | 104.25 | 105.65 | 104.01 | 105.01 | 333,114 | +0.85(+0.82%) |
Mar 23, 2015 | 104.00 | 104.67 | 103.32 | 104.16 | 374,241 | -0.07(-0.07%) |
Mar 20, 2015 | 103.42 | 104.37 | 102.83 | 104.23 | 553,060 | +1.61(+1.57%) |
Mar 19, 2015 | 101.26 | 102.79 | 100.91 | 102.62 | 462,091 | +0.99(+0.97%) |
Mar 18, 2015 | 100.23 | 101.93 | 99.40 | 101.63 | 159,798 | +1.21(+1.20%) |
Mar 17, 2015 | 100.83 | 100.97 | 99.98 | 100.42 | 152,972 | -0.53(-0.53%) |
Mar 16, 2015 | 99.40 | 100.97 | 99.18 | 100.95 | 200,903 | +1.91(+1.93%) |
Mar 13, 2015 | 100.74 | 100.91 | 98.42 | 99.04 | 145,404 | -1.51(-1.50%) |
Mar 12, 2015 | 99.82 | 100.61 | 99.16 | 100.55 | 167,615 | +1.22(+1.23%) |
Mar 11, 2015 | 99.64 | 100.16 | 98.77 | 99.33 | 238,043 | -0.20(-0.20%) |
Mar 10, 2015 | 100.18 | 100.22 | 99.36 | 99.53 | 183,157 | -1.63(-1.61%) |
Mar 09, 2015 | 100.02 | 101.55 | 100.02 | 101.16 | 176,549 | +1.42(+1.42%) |
Mar 06, 2015 | 99.46 | 100.20 | 98.98 | 99.74 | 369,351 | -0.15(-0.15%) |
Mar 05, 2015 | 100.78 | 100.78 | 99.55 | 99.89 | 307,436 | -0.65(-0.65%) |
Mar 04, 2015 | 100.01 | 100.84 | 99.62 | 100.54 | 234,169 | -0.24(-0.24%) |
Mar 03, 2015 | 101.01 | 101.52 | 100.14 | 100.78 | 291,390 | -0.73(-0.72%) |
Mar 02, 2015 | 100.92 | 101.70 | 100.35 | 101.51 | 332,845 | +0.68(+0.67%) |
Feb 27, 2015 | 101.12 | 101.80 | 100.52 | 100.83 | 258,075 | -0.30(-0.30%) |
Feb 26, 2015 | 101.20 | 101.69 | 100.71 | 101.13 | 250,133 | -0.23(-0.23%) |
Feb 25, 2015 | 102.82 | 102.91 | 100.86 | 101.36 | 313,528 | -1.63(-1.58%) |
Feb 24, 2015 | 102.14 | 103.02 | 101.78 | 102.99 | 316,120 | +0.85(+0.83%) |
Feb 23, 2015 | 101.42 | 102.17 | 100.89 | 102.14 | 226,591 | +0.31(+0.30%) |
Feb 20, 2015 | 100.49 | 102.00 | 99.85 | 101.83 | 244,516 | +1.43(+1.42%) |
Feb 19, 2015 | 99.84 | 100.80 | 99.11 | 100.40 | 382,989 | +0.25(+0.25%) |
Feb 18, 2015 | 100.90 | 102.32 | 100.15 | 100.15 | 4,477,723 | -0.65(-0.64%) |
Feb 17, 2015 | 100.69 | 101.00 | 100.16 | 100.80 | 156,206 | -0.11(-0.11%) |
Feb 13, 2015 | 99.97 | 100.91 | 100.91 | 100.91 | 157,400 | +1.11(+1.11%) |
Feb 12, 2015 | 100.87 | 100.87 | 99.35 | 99.80 | 181,741 | -0.17(-0.17%) |
Feb 11, 2015 | 98.80 | 101.40 | 98.76 | 99.97 | 459,933 | +2.29(+2.34%) |
Feb 10, 2015 | 98.35 | 98.67 | 96.58 | 97.68 | 195,629 | +0.02(+0.02%) |
Feb 09, 2015 | 98.97 | 99.54 | 97.16 | 97.66 | 176,197 | -1.55(-1.56%) |
Feb 06, 2015 | 98.73 | 99.85 | 98.42 | 99.21 | 204,569 | +0.79(+0.80%) |
Feb 05, 2015 | 97.93 | 98.54 | 97.29 | 98.42 | 202,127 | +0.79(+0.81%) |
Feb 04, 2015 | 97.99 | 99.14 | 97.23 | 97.63 | 188,244 | -1.02(-1.03%) |
Feb 03, 2015 | 95.92 | 98.95 | 95.47 | 98.65 | 373,129 | +3.97(+4.19%) |