Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 94.89 | 95.40 | 90.86 | 92.34 | 1,219,697 | -6.98(-7.03%) |
Apr 29, 2015 | 99.12 | 103.14 | 97.42 | 99.32 | 461,299 | +0.57(+0.58%) |
Apr 28, 2015 | 101.54 | 103.37 | 96.76 | 98.75 | 759,647 | -3.06(-3.01%) |
Apr 27, 2015 | 107.78 | 107.97 | 99.70 | 101.81 | 880,805 | -5.23(-4.89%) |
Apr 24, 2015 | 103.39 | 107.24 | 103.39 | 107.04 | 523,870 | +3.28(+3.16%) |
Apr 23, 2015 | 102.99 | 104.98 | 101.76 | 103.76 | 484,101 | +0.25(+0.24%) |
Apr 22, 2015 | 107.63 | 108.25 | 103.00 | 103.51 | 626,076 | -4.12(-3.83%) |
Apr 21, 2015 | 107.10 | 110.00 | 105.53 | 107.63 | 1,103,102 | +0.63(+0.59%) |
Apr 20, 2015 | 108.18 | 108.49 | 103.35 | 107.00 | 704,106 | -0.73(-0.68%) |
Apr 17, 2015 | 105.90 | 107.99 | 104.93 | 107.73 | 3,202,493 | +1.04(+0.97%) |
Apr 16, 2015 | 102.85 | 109.00 | 102.85 | 106.69 | 1,588,568 | +8.21(+8.34%) |
Apr 15, 2015 | 99.25 | 100.15 | 98.02 | 98.48 | 344,584 | -0.61(-0.62%) |
Apr 14, 2015 | 99.61 | 100.65 | 97.23 | 99.09 | 327,860 | -0.49(-0.49%) |
Apr 13, 2015 | 98.27 | 101.25 | 97.84 | 99.58 | 385,232 | +1.01(+1.02%) |
Apr 10, 2015 | 96.77 | 99.45 | 96.74 | 98.57 | 292,567 | +2.19(+2.27%) |
Apr 09, 2015 | 98.84 | 99.60 | 95.00 | 96.38 | 380,307 | -2.85(-2.87%) |
Apr 08, 2015 | 95.00 | 99.29 | 95.00 | 99.23 | 507,591 | +4.43(+4.67%) |
Apr 07, 2015 | 94.56 | 97.90 | 93.91 | 94.80 | 395,087 | +0.47(+0.50%) |
Apr 06, 2015 | 93.24 | 94.85 | 92.52 | 94.33 | 382,463 | -0.02(-0.02%) |
Apr 02, 2015 | 96.33 | 94.35 | 94.35 | 94.35 | 334,500 | -1.41(-1.47%) |
Apr 01, 2015 | 94.50 | 95.86 | 90.58 | 95.76 | 586,877 | +1.46(+1.55%) |
Mar 31, 2015 | 98.61 | 98.66 | 94.03 | 94.30 | 420,489 | -4.50(-4.55%) |
Mar 30, 2015 | 97.79 | 101.00 | 96.08 | 98.80 | 583,617 | +2.20(+2.28%) |
Mar 27, 2015 | 91.79 | 98.15 | 91.79 | 96.60 | 567,575 | +4.93(+5.38%) |
Mar 26, 2015 | 91.16 | 93.65 | 88.03 | 91.67 | 828,447 | -1.19(-1.28%) |
Mar 25, 2015 | 101.25 | 101.75 | 92.06 | 92.86 | 1,138,310 | -8.62(-8.49%) |
Mar 24, 2015 | 102.65 | 104.00 | 100.19 | 101.48 | 565,107 | -0.87(-0.85%) |
Mar 23, 2015 | 105.66 | 105.66 | 101.35 | 102.35 | 661,262 | -5.62(-5.21%) |
Mar 20, 2015 | 111.72 | 113.67 | 107.40 | 107.97 | 1,058,899 | -2.99(-2.69%) |
Mar 19, 2015 | 107.04 | 112.73 | 105.97 | 110.96 | 1,062,000 | +4.97(+4.69%) |
Mar 18, 2015 | 107.58 | 108.23 | 105.16 | 105.99 | 407,927 | -1.58(-1.47%) |
Mar 17, 2015 | 105.90 | 108.35 | 105.00 | 107.57 | 479,153 | +1.12(+1.05%) |
Mar 16, 2015 | 107.73 | 107.75 | 105.28 | 106.45 | 392,901 | -0.71(-0.66%) |
Mar 13, 2015 | 107.08 | 108.87 | 105.52 | 107.16 | 301,630 | -0.40(-0.37%) |
Mar 12, 2015 | 107.60 | 107.98 | 106.02 | 107.56 | 280,274 | +0.61(+0.57%) |
Mar 11, 2015 | 105.84 | 108.16 | 104.60 | 106.95 | 450,081 | +1.55(+1.47%) |
Mar 10, 2015 | 102.40 | 107.97 | 101.65 | 105.40 | 559,872 | +1.43(+1.38%) |
Mar 09, 2015 | 104.52 | 105.24 | 101.62 | 103.97 | 616,921 | -0.52(-0.50%) |
Mar 06, 2015 | 108.01 | 108.50 | 103.60 | 104.49 | 652,394 | -2.95(-2.75%) |
Mar 05, 2015 | 108.41 | 110.78 | 106.32 | 107.44 | 555,059 | +0.32(+0.30%) |
Mar 04, 2015 | 104.72 | 109.39 | 103.85 | 107.12 | 530,212 | +1.46(+1.38%) |
Mar 03, 2015 | 108.10 | 108.24 | 105.22 | 105.66 | 361,463 | -2.23(-2.07%) |
Mar 02, 2015 | 107.55 | 108.10 | 105.85 | 107.89 | 507,230 | +0.61(+0.57%) |
Feb 27, 2015 | 107.25 | 108.40 | 105.71 | 107.28 | 439,565 | -0.48(-0.45%) |
Feb 26, 2015 | 107.10 | 108.24 | 106.07 | 107.76 | 635,071 | +0.52(+0.48%) |
Feb 25, 2015 | 106.31 | 107.75 | 104.63 | 107.24 | 636,774 | +0.58(+0.54%) |
Feb 24, 2015 | 105.56 | 106.77 | 104.58 | 106.66 | 550,732 | +1.28(+1.21%) |
Feb 23, 2015 | 106.80 | 108.19 | 104.83 | 105.38 | 515,911 | -0.92(-0.87%) |
Feb 20, 2015 | 105.81 | 107.99 | 104.72 | 106.30 | 800,784 | +0.76(+0.72%) |
Feb 19, 2015 | 106.58 | 108.58 | 105.03 | 105.54 | 935,191 | -4.33(-3.94%) |
Feb 18, 2015 | 108.44 | 111.00 | 105.96 | 109.87 | 829,550 | +1.46(+1.35%) |
Feb 17, 2015 | 111.97 | 114.95 | 106.56 | 108.41 | 1,505,731 | -10.14(-8.55%) |
Feb 13, 2015 | 117.98 | 118.55 | 118.55 | 118.55 | 543,300 | +0.11(+0.09%) |
Feb 12, 2015 | 117.41 | 118.50 | 113.50 | 118.44 | 391,240 | +2.24(+1.93%) |
Feb 11, 2015 | 117.05 | 120.74 | 114.00 | 116.20 | 483,518 | -0.81(-0.69%) |
Feb 10, 2015 | 107.34 | 119.70 | 106.30 | 117.01 | 970,599 | +11.05(+10.43%) |
Feb 09, 2015 | 105.84 | 108.00 | 103.54 | 105.96 | 306,901 | -1.59(-1.48%) |
Feb 06, 2015 | 112.53 | 113.45 | 106.27 | 107.55 | 469,289 | -5.55(-4.91%) |
Feb 05, 2015 | 108.60 | 113.88 | 106.86 | 113.10 | 564,767 | +5.79(+5.40%) |
Feb 04, 2015 | 105.67 | 108.81 | 101.25 | 107.31 | 793,493 | -1.39(-1.28%) |
Feb 03, 2015 | 112.64 | 114.41 | 104.35 | 108.70 | 1,202,301 | -4.29(-3.80%) |