Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 108.28 | 109.20 | 107.27 | 108.41 | 365,751 | -0.03(-0.02%) |
Apr 29, 2015 | 108.98 | 109.68 | 107.88 | 108.43 | 338,431 | -1.33(-1.21%) |
Apr 28, 2015 | 109.70 | 110.63 | 108.55 | 109.76 | 480,566 | -0.31(-0.28%) |
Apr 27, 2015 | 112.62 | 113.01 | 109.76 | 110.06 | 332,323 | -2.41(-2.15%) |
Apr 24, 2015 | 113.90 | 113.90 | 112.15 | 112.48 | 286,618 | -1.09(-0.96%) |
Apr 23, 2015 | 112.16 | 114.45 | 111.68 | 113.56 | 301,515 | +1.16(+1.03%) |
Apr 22, 2015 | 112.65 | 112.65 | 111.15 | 112.40 | 303,236 | -0.28(-0.25%) |
Apr 21, 2015 | 112.77 | 112.97 | 111.64 | 112.68 | 345,538 | +0.19(+0.17%) |
Apr 20, 2015 | 111.68 | 112.86 | 111.22 | 112.49 | 363,846 | +1.37(+1.23%) |
Apr 17, 2015 | 113.78 | 113.78 | 110.96 | 111.13 | 344,089 | -2.75(-2.42%) |
Apr 16, 2015 | 114.05 | 115.15 | 113.70 | 113.88 | 263,708 | +0.00(+0.00%) |
Apr 15, 2015 | 115.48 | 116.29 | 113.80 | 113.88 | 364,268 | -1.21(-1.05%) |
Apr 14, 2015 | 116.46 | 116.74 | 114.17 | 115.09 | 393,544 | -1.58(-1.36%) |
Apr 13, 2015 | 116.74 | 118.80 | 116.59 | 116.67 | 405,960 | -0.50(-0.42%) |
Apr 10, 2015 | 115.53 | 117.66 | 115.22 | 117.17 | 389,987 | +2.02(+1.75%) |
Apr 09, 2015 | 115.72 | 116.49 | 115.08 | 115.15 | 302,463 | -0.78(-0.67%) |
Apr 08, 2015 | 113.40 | 116.04 | 113.40 | 115.92 | 453,026 | +2.43(+2.14%) |
Apr 07, 2015 | 114.12 | 114.89 | 113.23 | 113.49 | 395,806 | -0.23(-0.20%) |
Apr 06, 2015 | 112.90 | 114.41 | 112.58 | 113.72 | 331,949 | +0.15(+0.13%) |
Apr 02, 2015 | 113.76 | 113.57 | 113.57 | 113.57 | 361,362 | -0.02(-0.01%) |
Apr 01, 2015 | 112.59 | 114.96 | 112.32 | 113.59 | 449,630 | +1.13(+1.00%) |
Mar 31, 2015 | 111.78 | 113.65 | 111.61 | 112.46 | 675,148 | -0.46(-0.41%) |
Mar 30, 2015 | 112.31 | 113.41 | 111.56 | 112.92 | 452,355 | +1.37(+1.23%) |
Mar 27, 2015 | 110.11 | 112.53 | 109.49 | 111.55 | 514,226 | +1.15(+1.04%) |
Mar 26, 2015 | 109.76 | 110.86 | 108.67 | 110.40 | 426,164 | +0.32(+0.29%) |
Mar 25, 2015 | 112.34 | 112.93 | 109.94 | 110.08 | 658,902 | -2.52(-2.24%) |
Mar 24, 2015 | 112.52 | 113.11 | 111.75 | 112.60 | 306,584 | -0.08(-0.07%) |
Mar 23, 2015 | 112.90 | 113.97 | 112.21 | 112.68 | 686,566 | -0.22(-0.20%) |
Mar 20, 2015 | 112.87 | 113.72 | 112.04 | 112.90 | 486,561 | +0.40(+0.36%) |
Mar 19, 2015 | 110.41 | 112.68 | 110.01 | 112.50 | 332,793 | +1.89(+1.71%) |
Mar 18, 2015 | 110.31 | 111.03 | 109.01 | 110.61 | 343,691 | -0.33(-0.30%) |
Mar 17, 2015 | 108.55 | 111.09 | 108.19 | 110.94 | 520,135 | +2.50(+2.30%) |
Mar 16, 2015 | 108.83 | 109.30 | 108.09 | 108.44 | 433,779 | -0.20(-0.18%) |
Mar 13, 2015 | 107.58 | 109.04 | 107.58 | 108.64 | 403,758 | +1.06(+0.99%) |
Mar 12, 2015 | 107.49 | 108.14 | 106.56 | 107.58 | 476,225 | +0.30(+0.28%) |
Mar 11, 2015 | 107.05 | 107.98 | 107.00 | 107.28 | 701,732 | +0.49(+0.46%) |
Mar 10, 2015 | 106.42 | 107.87 | 106.38 | 106.79 | 685,474 | -0.83(-0.77%) |
Mar 09, 2015 | 108.41 | 108.77 | 107.33 | 107.62 | 528,180 | -1.04(-0.95%) |
Mar 06, 2015 | 108.16 | 109.31 | 108.16 | 108.66 | 499,869 | +0.33(+0.30%) |
Mar 05, 2015 | 108.19 | 109.11 | 107.63 | 108.33 | 354,057 | +0.19(+0.18%) |
Mar 04, 2015 | 108.18 | 109.21 | 107.15 | 108.14 | 660,488 | -0.17(-0.16%) |
Mar 03, 2015 | 107.66 | 108.49 | 106.69 | 108.31 | 627,902 | +1.26(+1.18%) |
Mar 02, 2015 | 107.43 | 107.49 | 106.61 | 107.05 | 504,188 | -0.13(-0.12%) |
Feb 27, 2015 | 106.90 | 108.07 | 106.75 | 107.18 | 496,688 | +0.13(+0.12%) |
Feb 26, 2015 | 106.51 | 107.58 | 105.96 | 107.05 | 660,731 | +0.68(+0.63%) |
Feb 25, 2015 | 104.78 | 107.57 | 104.37 | 106.37 | 1,053,695 | +2.00(+1.92%) |
Feb 24, 2015 | 103.66 | 106.48 | 102.88 | 104.37 | 1,949,288 | +2.68(+2.64%) |
Feb 23, 2015 | 101.47 | 102.09 | 100.61 | 101.69 | 667,885 | +0.63(+0.62%) |
Feb 20, 2015 | 99.78 | 101.38 | 99.19 | 101.06 | 645,264 | +1.10(+1.10%) |
Feb 19, 2015 | 100.14 | 100.58 | 99.65 | 99.97 | 351,013 | -0.17(-0.17%) |
Feb 18, 2015 | 99.86 | 100.63 | 99.77 | 100.14 | 378,347 | -0.21(-0.21%) |
Feb 17, 2015 | 99.98 | 100.37 | 99.42 | 100.35 | 382,822 | +0.59(+0.59%) |
Feb 13, 2015 | 98.99 | 99.76 | 99.76 | 99.76 | 520,731 | +0.58(+0.58%) |
Feb 12, 2015 | 99.88 | 100.08 | 98.44 | 99.19 | 341,958 | +0.34(+0.34%) |
Feb 11, 2015 | 98.70 | 99.60 | 98.42 | 98.85 | 416,268 | +0.12(+0.12%) |
Feb 10, 2015 | 98.51 | 99.16 | 97.92 | 98.73 | 424,529 | +0.58(+0.60%) |
Feb 09, 2015 | 97.25 | 98.77 | 96.41 | 98.15 | 418,359 | +0.84(+0.86%) |
Feb 06, 2015 | 98.03 | 98.03 | 96.88 | 97.31 | 379,671 | -0.68(-0.70%) |
Feb 05, 2015 | 97.38 | 98.79 | 96.56 | 97.99 | 476,216 | +0.78(+0.80%) |
Feb 04, 2015 | 96.58 | 97.78 | 95.86 | 97.21 | 421,103 | +0.50(+0.52%) |
Feb 03, 2015 | 95.20 | 96.76 | 93.82 | 96.71 | 416,217 | +2.19(+2.32%) |