Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 103.16 | 103.29 | 101.14 | 101.27 | 1,953,641 | -2.20(-2.12%) |
Apr 29, 2015 | 101.80 | 103.68 | 100.91 | 103.47 | 2,350,151 | +1.30(+1.27%) |
Apr 28, 2015 | 102.94 | 103.44 | 99.51 | 102.17 | 3,548,654 | -2.82(-2.69%) |
Apr 27, 2015 | 105.08 | 105.35 | 104.49 | 104.99 | 1,695,308 | +0.45(+0.43%) |
Apr 24, 2015 | 104.81 | 105.03 | 104.23 | 104.53 | 773,625 | -0.24(-0.23%) |
Apr 23, 2015 | 104.92 | 105.28 | 104.57 | 104.77 | 558,722 | -0.18(-0.17%) |
Apr 22, 2015 | 104.80 | 104.96 | 104.05 | 104.95 | 1,226,735 | +0.15(+0.15%) |
Apr 21, 2015 | 105.11 | 105.48 | 104.42 | 104.80 | 1,086,749 | -0.24(-0.23%) |
Apr 20, 2015 | 104.89 | 105.30 | 104.59 | 105.04 | 948,213 | +0.86(+0.82%) |
Apr 17, 2015 | 104.98 | 105.15 | 103.54 | 104.18 | 1,315,734 | -1.47(-1.40%) |
Apr 16, 2015 | 105.44 | 106.09 | 105.16 | 105.66 | 895,365 | -0.17(-0.16%) |
Apr 15, 2015 | 105.24 | 106.06 | 105.16 | 105.83 | 940,204 | +0.79(+0.75%) |
Apr 14, 2015 | 104.44 | 105.20 | 104.05 | 105.04 | 1,123,422 | +0.65(+0.62%) |
Apr 13, 2015 | 104.99 | 105.67 | 104.36 | 104.39 | 992,726 | -0.84(-0.80%) |
Apr 10, 2015 | 104.91 | 105.76 | 104.40 | 105.23 | 1,047,348 | +0.45(+0.43%) |
Apr 09, 2015 | 104.45 | 105.08 | 104.27 | 104.78 | 997,103 | +0.47(+0.45%) |
Apr 08, 2015 | 103.74 | 104.45 | 103.74 | 104.31 | 892,852 | +0.70(+0.67%) |
Apr 07, 2015 | 103.62 | 104.25 | 103.45 | 103.61 | 571,318 | -0.06(-0.06%) |
Apr 06, 2015 | 102.38 | 103.98 | 102.23 | 103.68 | 1,200,556 | +1.15(+1.12%) |
Apr 02, 2015 | 102.34 | 102.53 | 102.53 | 102.53 | 996,058 | -0.15(-0.15%) |
Apr 01, 2015 | 103.44 | 103.61 | 102.33 | 102.68 | 1,414,802 | -0.76(-0.73%) |
Mar 31, 2015 | 103.40 | 104.37 | 103.27 | 103.44 | 1,027,801 | -0.37(-0.36%) |
Mar 30, 2015 | 103.90 | 104.61 | 103.41 | 103.81 | 1,314,648 | +0.50(+0.48%) |
Mar 27, 2015 | 103.22 | 103.59 | 102.83 | 103.31 | 1,191,164 | -0.02(-0.02%) |
Mar 26, 2015 | 102.65 | 103.68 | 102.63 | 103.33 | 1,138,506 | +0.40(+0.39%) |
Mar 25, 2015 | 103.25 | 103.98 | 102.48 | 102.94 | 2,093,902 | +0.22(+0.21%) |
Mar 24, 2015 | 103.35 | 103.61 | 102.66 | 102.72 | 1,690,734 | -0.63(-0.61%) |
Mar 23, 2015 | 104.42 | 104.42 | 103.34 | 103.35 | 1,426,624 | -0.89(-0.86%) |
Mar 20, 2015 | 104.68 | 104.92 | 104.22 | 104.25 | 1,738,758 | +0.23(+0.23%) |
Mar 19, 2015 | 104.15 | 104.48 | 103.38 | 104.01 | 1,070,745 | -0.62(-0.60%) |
Mar 18, 2015 | 102.98 | 105.31 | 101.96 | 104.64 | 1,480,429 | +1.26(+1.22%) |
Mar 17, 2015 | 103.47 | 103.88 | 102.56 | 103.38 | 1,278,727 | -0.78(-0.75%) |
Mar 16, 2015 | 103.80 | 104.53 | 103.53 | 104.16 | 1,349,780 | +0.63(+0.61%) |
Mar 13, 2015 | 104.29 | 104.49 | 103.11 | 103.52 | 1,187,949 | -1.21(-1.16%) |
Mar 12, 2015 | 103.50 | 104.80 | 103.50 | 104.73 | 1,139,429 | +1.18(+1.14%) |
Mar 11, 2015 | 103.56 | 104.36 | 103.38 | 103.55 | 1,291,079 | -0.35(-0.34%) |
Mar 10, 2015 | 103.78 | 104.45 | 103.24 | 103.90 | 1,841,274 | -0.90(-0.85%) |
Mar 09, 2015 | 103.72 | 105.11 | 103.56 | 104.80 | 1,235,617 | +1.08(+1.04%) |
Mar 06, 2015 | 105.36 | 105.56 | 103.56 | 103.72 | 1,504,175 | -1.58(-1.50%) |
Mar 05, 2015 | 105.28 | 105.41 | 104.35 | 105.30 | 1,141,735 | +0.53(+0.51%) |
Mar 04, 2015 | 104.41 | 105.10 | 103.49 | 104.77 | 1,864,317 | -0.01(-0.01%) |
Mar 03, 2015 | 103.97 | 104.94 | 103.46 | 104.78 | 1,307,456 | +0.21(+0.20%) |
Mar 02, 2015 | 104.18 | 104.64 | 103.48 | 104.57 | 1,518,959 | +0.38(+0.36%) |
Feb 27, 2015 | 104.59 | 105.51 | 104.11 | 104.19 | 1,788,339 | -0.55(-0.53%) |
Feb 26, 2015 | 104.00 | 105.26 | 103.28 | 104.75 | 2,018,827 | +0.45(+0.43%) |
Feb 25, 2015 | 101.90 | 104.32 | 101.81 | 104.29 | 2,368,058 | +2.39(+2.35%) |
Feb 24, 2015 | 100.31 | 102.25 | 99.54 | 101.90 | 2,420,162 | +1.43(+1.43%) |
Feb 23, 2015 | 101.07 | 101.09 | 100.08 | 100.47 | 1,642,733 | -1.01(-1.00%) |
Feb 20, 2015 | 100.76 | 101.52 | 100.03 | 101.48 | 2,426,299 | +0.69(+0.68%) |
Feb 19, 2015 | 99.97 | 100.82 | 99.21 | 100.80 | 1,468,434 | +0.19(+0.19%) |
Feb 18, 2015 | 100.39 | 100.61 | 99.81 | 100.61 | 1,382,641 | -0.10(-0.10%) |
Feb 17, 2015 | 100.69 | 100.98 | 100.01 | 100.70 | 1,141,736 | +0.05(+0.04%) |
Feb 13, 2015 | 100.12 | 100.66 | 100.66 | 100.66 | 1,275,437 | +0.77(+0.77%) |
Feb 12, 2015 | 99.24 | 100.25 | 98.86 | 99.89 | 1,757,632 | +1.32(+1.34%) |
Feb 11, 2015 | 97.62 | 99.02 | 97.29 | 98.58 | 2,034,501 | +0.88(+0.90%) |
Feb 10, 2015 | 97.04 | 97.70 | 96.28 | 97.69 | 1,447,980 | +0.98(+1.02%) |
Feb 09, 2015 | 96.12 | 96.89 | 96.08 | 96.71 | 1,506,457 | +0.51(+0.52%) |
Feb 06, 2015 | 96.14 | 96.81 | 95.91 | 96.20 | 1,167,500 | +0.27(+0.28%) |
Feb 05, 2015 | 94.80 | 96.22 | 94.37 | 95.93 | 1,421,246 | +1.75(+1.86%) |
Feb 04, 2015 | 95.59 | 95.59 | 93.91 | 94.18 | 1,534,766 | -1.48(-1.55%) |
Feb 03, 2015 | 93.71 | 95.72 | 93.60 | 95.66 | 1,736,913 | +2.34(+2.50%) |