Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 115.02 | 117.23 | 114.01 | 115.85 | 595,793 | +0.99(+0.86%) |
Apr 29, 2015 | 114.34 | 115.69 | 114.34 | 114.86 | 381,328 | -0.69(-0.60%) |
Apr 28, 2015 | 115.59 | 116.78 | 114.58 | 115.56 | 419,833 | +0.37(+0.32%) |
Apr 27, 2015 | 114.45 | 115.68 | 114.03 | 115.19 | 516,498 | +0.86(+0.75%) |
Apr 24, 2015 | 114.64 | 115.49 | 113.75 | 114.33 | 443,323 | +0.07(+0.06%) |
Apr 23, 2015 | 112.87 | 114.79 | 112.64 | 114.26 | 421,035 | +0.88(+0.78%) |
Apr 22, 2015 | 113.67 | 114.01 | 112.31 | 113.38 | 345,156 | +0.21(+0.19%) |
Apr 21, 2015 | 112.84 | 113.32 | 112.58 | 113.17 | 337,764 | +0.45(+0.40%) |
Apr 20, 2015 | 113.73 | 114.95 | 112.56 | 112.72 | 213,253 | -0.55(-0.49%) |
Apr 17, 2015 | 113.55 | 114.67 | 111.39 | 113.28 | 384,385 | -0.30(-0.26%) |
Apr 16, 2015 | 112.90 | 114.87 | 112.81 | 113.58 | 398,729 | +0.54(+0.48%) |
Apr 15, 2015 | 112.65 | 113.90 | 111.79 | 113.04 | 224,883 | +0.70(+0.63%) |
Apr 14, 2015 | 112.00 | 112.90 | 111.36 | 112.33 | 268,575 | +0.75(+0.67%) |
Apr 13, 2015 | 112.91 | 112.91 | 111.27 | 111.58 | 168,480 | -1.22(-1.08%) |
Apr 10, 2015 | 113.19 | 113.81 | 112.33 | 112.80 | 203,277 | -0.87(-0.76%) |
Apr 09, 2015 | 111.94 | 113.80 | 111.70 | 113.67 | 268,363 | +1.46(+1.30%) |
Apr 08, 2015 | 112.19 | 113.14 | 111.52 | 112.21 | 422,325 | +0.61(+0.54%) |
Apr 07, 2015 | 111.93 | 113.39 | 111.58 | 111.61 | 237,408 | -0.67(-0.59%) |
Apr 06, 2015 | 113.01 | 113.73 | 112.22 | 112.27 | 379,362 | -0.66(-0.58%) |
Apr 02, 2015 | 109.52 | 112.93 | 112.93 | 112.93 | 552,317 | +3.14(+2.86%) |
Apr 01, 2015 | 105.26 | 109.84 | 107.10 | 109.80 | 655,981 | +4.54(+4.31%) |
Mar 31, 2015 | 105.36 | 106.52 | 104.56 | 105.26 | 438,473 | -0.15(-0.14%) |
Mar 30, 2015 | 104.79 | 106.27 | 103.75 | 105.41 | 330,849 | +1.71(+1.65%) |
Mar 27, 2015 | 101.12 | 103.99 | 100.36 | 103.70 | 486,277 | +2.31(+2.28%) |
Mar 26, 2015 | 103.16 | 103.25 | 100.49 | 101.39 | 656,362 | -2.27(-2.19%) |
Mar 25, 2015 | 104.76 | 105.69 | 103.42 | 103.66 | 355,221 | -0.37(-0.35%) |
Mar 24, 2015 | 103.14 | 104.64 | 103.14 | 104.02 | 342,406 | +0.61(+0.59%) |
Mar 23, 2015 | 104.21 | 105.23 | 103.37 | 103.42 | 249,345 | -0.62(-0.60%) |
Mar 20, 2015 | 104.86 | 105.53 | 103.96 | 104.04 | 435,339 | -0.11(-0.11%) |
Mar 19, 2015 | 104.35 | 104.93 | 103.37 | 104.15 | 300,056 | -0.58(-0.56%) |
Mar 18, 2015 | 102.27 | 104.89 | 101.51 | 104.73 | 366,469 | +2.12(+2.06%) |
Mar 17, 2015 | 103.36 | 103.36 | 100.48 | 102.62 | 619,713 | -0.62(-0.60%) |
Mar 16, 2015 | 104.90 | 105.50 | 103.14 | 103.24 | 330,787 | -0.73(-0.70%) |
Mar 13, 2015 | 105.12 | 105.12 | 102.85 | 103.96 | 244,737 | -1.76(-1.66%) |
Mar 12, 2015 | 105.36 | 106.34 | 104.80 | 105.72 | 322,607 | +1.12(+1.07%) |
Mar 11, 2015 | 105.79 | 106.02 | 104.19 | 104.60 | 602,036 | -0.65(-0.62%) |
Mar 10, 2015 | 107.32 | 107.68 | 105.28 | 105.25 | 331,637 | -2.79(-2.58%) |
Mar 09, 2015 | 109.14 | 109.78 | 107.22 | 108.04 | 346,335 | -0.61(-0.57%) |
Mar 06, 2015 | 110.89 | 112.03 | 108.58 | 108.66 | 398,343 | -3.14(-2.81%) |
Mar 05, 2015 | 111.02 | 112.26 | 110.80 | 111.79 | 218,726 | +0.48(+0.43%) |
Mar 04, 2015 | 111.69 | 112.27 | 110.86 | 111.31 | 271,091 | -0.41(-0.37%) |
Mar 03, 2015 | 109.47 | 111.84 | 109.26 | 111.73 | 550,984 | +2.25(+2.05%) |
Mar 02, 2015 | 107.33 | 109.67 | 107.33 | 109.48 | 311,216 | +0.79(+0.72%) |
Feb 27, 2015 | 109.93 | 111.49 | 108.67 | 108.69 | 292,391 | -1.18(-1.07%) |
Feb 26, 2015 | 110.07 | 110.83 | 109.30 | 109.87 | 362,762 | -0.68(-0.62%) |
Feb 25, 2015 | 110.27 | 111.49 | 110.27 | 110.55 | 254,088 | -0.05(-0.05%) |
Feb 24, 2015 | 110.66 | 111.42 | 110.18 | 110.60 | 302,041 | -0.46(-0.42%) |
Feb 23, 2015 | 111.97 | 111.97 | 109.97 | 111.07 | 368,476 | -0.69(-0.62%) |
Feb 20, 2015 | 111.18 | 112.21 | 110.89 | 111.76 | 195,077 | +0.48(+0.43%) |
Feb 19, 2015 | 111.05 | 112.44 | 110.75 | 111.28 | 500,960 | -0.54(-0.48%) |
Feb 18, 2015 | 113.81 | 113.81 | 111.49 | 111.82 | 370,496 | -2.39(-2.09%) |
Feb 17, 2015 | 112.77 | 114.20 | 111.78 | 114.20 | 317,286 | +1.53(+1.36%) |
Feb 13, 2015 | 112.23 | 112.67 | 112.67 | 112.67 | 288,316 | +0.15(+0.13%) |
Feb 12, 2015 | 112.42 | 113.95 | 111.58 | 112.52 | 384,837 | +0.84(+0.75%) |
Feb 11, 2015 | 110.49 | 112.02 | 109.79 | 111.68 | 446,439 | +0.34(+0.31%) |
Feb 10, 2015 | 115.27 | 116.31 | 110.05 | 111.34 | 1,011,918 | -3.93(-3.41%) |
Feb 09, 2015 | 113.19 | 115.69 | 112.32 | 115.27 | 409,594 | +2.14(+1.89%) |
Feb 06, 2015 | 115.58 | 115.72 | 112.69 | 113.13 | 397,799 | -2.05(-1.78%) |
Feb 05, 2015 | 113.77 | 115.86 | 113.77 | 115.18 | 341,555 | +1.38(+1.22%) |
Feb 04, 2015 | 113.42 | 114.56 | 112.88 | 113.79 | 469,204 | -0.20(-0.18%) |
Feb 03, 2015 | 111.18 | 115.06 | 110.87 | 113.99 | 440,791 | +3.68(+3.34%) |