Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 101.33 | 101.51 | 99.50 | 100.19 | 1,655,418 | -0.91(-0.90%) |
Apr 29, 2015 | 103.16 | 103.56 | 100.08 | 101.11 | 1,510,842 | -2.35(-2.28%) |
Apr 28, 2015 | 105.07 | 105.51 | 100.78 | 103.46 | 3,439,906 | -1.80(-1.71%) |
Apr 27, 2015 | 107.27 | 108.38 | 104.86 | 105.26 | 2,033,087 | -1.11(-1.04%) |
Apr 24, 2015 | 105.82 | 107.27 | 104.89 | 106.37 | 1,347,986 | +0.46(+0.44%) |
Apr 23, 2015 | 105.80 | 106.21 | 105.32 | 105.91 | 3,258,786 | +0.10(+0.09%) |
Apr 22, 2015 | 105.70 | 106.25 | 104.78 | 105.81 | 1,407,834 | +0.29(+0.28%) |
Apr 21, 2015 | 105.41 | 105.91 | 105.19 | 105.51 | 578,915 | +0.47(+0.45%) |
Apr 20, 2015 | 104.78 | 105.12 | 104.27 | 105.04 | 440,622 | +0.79(+0.75%) |
Apr 17, 2015 | 104.61 | 105.01 | 103.77 | 104.26 | 596,346 | -0.91(-0.86%) |
Apr 16, 2015 | 104.92 | 105.29 | 104.35 | 105.16 | 444,747 | +0.08(+0.07%) |
Apr 15, 2015 | 104.32 | 106.10 | 104.32 | 105.09 | 938,339 | +0.78(+0.75%) |
Apr 14, 2015 | 104.64 | 104.87 | 104.06 | 104.31 | 618,818 | -0.59(-0.57%) |
Apr 13, 2015 | 105.36 | 105.90 | 104.80 | 104.90 | 435,917 | -0.75(-0.71%) |
Apr 10, 2015 | 105.65 | 105.82 | 105.10 | 105.65 | 525,933 | +0.00(+0.00%) |
Apr 09, 2015 | 105.23 | 105.90 | 104.58 | 105.65 | 536,802 | +0.39(+0.37%) |
Apr 08, 2015 | 104.35 | 105.44 | 103.93 | 105.25 | 784,972 | +0.87(+0.84%) |
Apr 07, 2015 | 105.32 | 105.75 | 104.34 | 104.38 | 727,943 | -1.06(-1.01%) |
Apr 06, 2015 | 104.11 | 105.99 | 103.49 | 105.45 | 1,046,695 | +0.52(+0.50%) |
Apr 02, 2015 | 105.80 | 104.93 | 104.93 | 104.93 | 947,723 | -0.56(-0.53%) |
Apr 01, 2015 | 105.49 | 105.49 | 104.52 | 105.49 | 1,027,941 | -0.18(-0.17%) |
Mar 31, 2015 | 108.81 | 109.94 | 105.42 | 105.66 | 1,361,132 | -1.00(-0.94%) |
Mar 30, 2015 | 106.57 | 107.13 | 105.98 | 106.66 | 699,797 | +0.11(+0.10%) |
Mar 27, 2015 | 106.12 | 106.73 | 105.73 | 106.55 | 1,231,902 | +1.13(+1.07%) |
Mar 26, 2015 | 105.35 | 105.71 | 104.06 | 105.42 | 1,496,570 | -0.91(-0.86%) |
Mar 25, 2015 | 107.42 | 108.48 | 106.16 | 106.33 | 1,486,165 | -1.01(-0.94%) |
Mar 24, 2015 | 107.48 | 109.08 | 107.27 | 107.35 | 1,372,890 | -0.07(-0.06%) |
Mar 23, 2015 | 106.44 | 107.79 | 105.89 | 107.42 | 964,432 | +1.16(+1.09%) |
Mar 20, 2015 | 106.69 | 106.69 | 105.39 | 106.26 | 1,467,436 | +0.45(+0.43%) |
Mar 19, 2015 | 105.96 | 106.33 | 105.41 | 105.81 | 697,338 | -0.46(-0.43%) |
Mar 18, 2015 | 104.99 | 106.81 | 104.73 | 106.27 | 969,644 | +1.29(+1.23%) |
Mar 17, 2015 | 104.84 | 105.07 | 104.33 | 104.98 | 950,598 | -0.33(-0.32%) |
Mar 16, 2015 | 104.41 | 105.81 | 104.24 | 105.31 | 1,018,007 | +1.62(+1.57%) |
Mar 13, 2015 | 103.76 | 104.39 | 103.15 | 103.69 | 724,217 | -0.46(-0.44%) |
Mar 12, 2015 | 102.59 | 104.15 | 102.25 | 104.15 | 859,417 | +2.55(+2.51%) |
Mar 11, 2015 | 101.71 | 102.67 | 101.43 | 101.60 | 807,108 | -0.07(-0.07%) |
Mar 10, 2015 | 100.65 | 102.22 | 100.64 | 101.67 | 1,033,788 | +0.13(+0.12%) |
Mar 09, 2015 | 102.25 | 102.41 | 101.17 | 101.54 | 1,108,108 | -0.45(-0.44%) |
Mar 06, 2015 | 102.66 | 102.97 | 101.37 | 101.99 | 1,560,338 | -1.32(-1.28%) |
Mar 05, 2015 | 104.22 | 104.28 | 103.08 | 103.31 | 997,612 | -0.52(-0.50%) |
Mar 04, 2015 | 103.24 | 104.83 | 102.96 | 103.83 | 1,316,701 | +0.03(+0.03%) |
Mar 03, 2015 | 103.70 | 104.11 | 102.69 | 103.80 | 1,354,052 | +0.42(+0.41%) |
Mar 02, 2015 | 103.10 | 104.49 | 102.87 | 103.38 | 990,965 | +0.28(+0.27%) |
Feb 27, 2015 | 104.31 | 104.31 | 102.96 | 103.10 | 1,690,006 | -1.24(-1.19%) |
Feb 26, 2015 | 103.29 | 104.39 | 102.60 | 104.34 | 1,957,396 | +1.77(+1.72%) |
Feb 25, 2015 | 102.53 | 102.62 | 101.32 | 102.57 | 1,464,399 | +0.16(+0.16%) |
Feb 24, 2015 | 103.54 | 104.00 | 101.83 | 102.41 | 1,844,140 | -0.58(-0.56%) |
Feb 23, 2015 | 103.62 | 104.38 | 102.45 | 102.99 | 2,898,549 | +1.53(+1.50%) |
Feb 20, 2015 | 101.58 | 103.08 | 98.88 | 101.47 | 3,598,220 | +3.30(+3.36%) |
Feb 19, 2015 | 97.03 | 98.26 | 96.82 | 98.16 | 1,800,859 | +0.12(+0.12%) |
Feb 18, 2015 | 98.09 | 98.75 | 97.61 | 98.05 | 5,793,235 | -0.22(-0.22%) |
Feb 17, 2015 | 97.12 | 98.49 | 97.12 | 98.26 | 933,924 | +0.30(+0.31%) |
Feb 13, 2015 | 97.87 | 97.96 | 97.96 | 97.96 | 1,129,703 | +0.05(+0.05%) |
Feb 12, 2015 | 97.80 | 98.13 | 96.94 | 97.91 | 1,035,205 | +0.09(+0.09%) |
Feb 11, 2015 | 96.32 | 97.95 | 96.32 | 97.82 | 1,155,894 | +1.12(+1.16%) |
Feb 10, 2015 | 95.58 | 96.83 | 95.42 | 96.70 | 967,252 | +1.48(+1.56%) |
Feb 09, 2015 | 96.28 | 96.56 | 94.70 | 95.21 | 1,414,482 | -1.28(-1.33%) |
Feb 06, 2015 | 96.98 | 97.57 | 96.14 | 96.50 | 805,383 | -0.72(-0.74%) |
Feb 05, 2015 | 98.40 | 98.40 | 96.82 | 97.22 | 1,398,989 | -0.87(-0.89%) |
Feb 04, 2015 | 97.69 | 98.41 | 97.03 | 98.09 | 1,958,089 | +0.13(+0.14%) |
Feb 03, 2015 | 96.76 | 97.99 | 96.29 | 97.95 | 1,501,663 | +1.16(+1.20%) |