Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 117.90 | 118.61 | 114.54 | 115.65 | 962,909 | -1.67(-1.43%) |
Apr 29, 2015 | 113.73 | 118.33 | 113.44 | 117.32 | 1,309,698 | +3.12(+2.74%) |
Apr 28, 2015 | 112.19 | 114.38 | 111.96 | 114.20 | 1,084,711 | +2.31(+2.07%) |
Apr 27, 2015 | 113.90 | 114.25 | 111.34 | 111.88 | 785,800 | -1.08(-0.96%) |
Apr 24, 2015 | 114.44 | 114.74 | 111.94 | 112.96 | 969,596 | -2.03(-1.76%) |
Apr 23, 2015 | 115.58 | 117.01 | 114.79 | 114.99 | 1,088,530 | +0.50(+0.44%) |
Apr 22, 2015 | 116.31 | 116.63 | 113.95 | 114.49 | 1,481,440 | -1.01(-0.88%) |
Apr 21, 2015 | 118.00 | 118.85 | 114.53 | 115.50 | 1,410,629 | -2.59(-2.20%) |
Apr 20, 2015 | 119.04 | 121.24 | 118.01 | 118.09 | 899,328 | -1.09(-0.91%) |
Apr 17, 2015 | 118.20 | 120.26 | 117.41 | 119.18 | 1,404,661 | -0.46(-0.38%) |
Apr 16, 2015 | 119.60 | 122.32 | 118.56 | 119.64 | 1,269,047 | -0.70(-0.58%) |
Apr 15, 2015 | 118.06 | 120.83 | 117.11 | 120.33 | 1,306,738 | +2.26(+1.91%) |
Apr 14, 2015 | 116.51 | 118.91 | 115.83 | 118.08 | 902,210 | +2.72(+2.35%) |
Apr 13, 2015 | 116.27 | 116.75 | 114.35 | 115.36 | 799,197 | -0.86(-0.74%) |
Apr 10, 2015 | 117.40 | 117.70 | 114.76 | 116.22 | 1,132,587 | -0.75(-0.64%) |
Apr 09, 2015 | 114.09 | 117.57 | 113.72 | 116.97 | 1,193,935 | +3.44(+3.03%) |
Apr 08, 2015 | 116.00 | 116.84 | 112.95 | 113.53 | 1,981,982 | -1.91(-1.65%) |
Apr 07, 2015 | 114.11 | 117.26 | 113.97 | 115.44 | 1,996,198 | +0.89(+0.78%) |
Apr 06, 2015 | 111.37 | 116.08 | 110.82 | 114.54 | 2,516,681 | +4.24(+3.84%) |
Apr 02, 2015 | 107.39 | 110.30 | 110.30 | 110.30 | 1,917,175 | +1.99(+1.84%) |
Apr 01, 2015 | 108.04 | 111.42 | 107.36 | 108.31 | 1,483,562 | +1.32(+1.23%) |
Mar 31, 2015 | 105.92 | 108.23 | 105.75 | 106.99 | 998,022 | -0.40(-0.37%) |
Mar 30, 2015 | 105.83 | 108.10 | 105.52 | 107.39 | 1,821,899 | +2.81(+2.68%) |
Mar 27, 2015 | 104.62 | 105.30 | 103.38 | 104.59 | 959,733 | -1.00(-0.95%) |
Mar 26, 2015 | 105.26 | 107.75 | 105.13 | 105.59 | 1,252,082 | +1.86(+1.79%) |
Mar 25, 2015 | 102.99 | 104.80 | 102.09 | 103.73 | 980,347 | +1.56(+1.53%) |
Mar 24, 2015 | 101.03 | 102.61 | 100.41 | 102.17 | 771,390 | +1.10(+1.09%) |
Mar 23, 2015 | 103.00 | 104.25 | 100.72 | 101.07 | 925,300 | -1.77(-1.72%) |
Mar 20, 2015 | 101.15 | 103.67 | 101.09 | 102.84 | 1,876,196 | +3.15(+3.16%) |
Mar 19, 2015 | 101.61 | 102.23 | 99.43 | 99.69 | 1,235,099 | -3.11(-3.03%) |
Mar 18, 2015 | 97.72 | 103.67 | 97.19 | 102.80 | 1,086,748 | +4.07(+4.12%) |
Mar 17, 2015 | 99.56 | 101.04 | 98.63 | 98.73 | 715,374 | -1.29(-1.29%) |
Mar 16, 2015 | 98.31 | 100.08 | 97.13 | 100.02 | 1,017,776 | +0.78(+0.79%) |
Mar 13, 2015 | 98.13 | 99.40 | 97.11 | 99.24 | 937,375 | -0.17(-0.17%) |
Mar 12, 2015 | 100.71 | 101.01 | 99.28 | 99.41 | 788,195 | -0.76(-0.76%) |
Mar 11, 2015 | 99.97 | 101.47 | 98.83 | 100.17 | 976,796 | +0.35(+0.35%) |
Mar 10, 2015 | 99.44 | 102.15 | 99.44 | 99.82 | 1,908,365 | -0.77(-0.77%) |
Mar 09, 2015 | 101.79 | 102.72 | 99.77 | 100.59 | 1,240,031 | -1.15(-1.13%) |
Mar 06, 2015 | 101.84 | 103.21 | 101.39 | 101.74 | 868,966 | -1.54(-1.49%) |
Mar 05, 2015 | 101.22 | 103.47 | 101.09 | 103.28 | 792,847 | +0.98(+0.95%) |
Mar 04, 2015 | 103.23 | 102.90 | 99.75 | 102.31 | 1,113,311 | -0.59(-0.58%) |
Mar 03, 2015 | 102.26 | 103.65 | 101.96 | 102.90 | 904,752 | +0.78(+0.76%) |
Mar 02, 2015 | 101.96 | 102.33 | 100.01 | 102.12 | 1,060,867 | +0.16(+0.15%) |
Feb 27, 2015 | 105.29 | 105.29 | 100.88 | 101.96 | 1,753,137 | -2.80(-2.67%) |
Feb 26, 2015 | 107.33 | 108.17 | 102.96 | 104.76 | 1,649,969 | -4.06(-3.73%) |
Feb 25, 2015 | 106.39 | 108.92 | 105.56 | 108.83 | 1,397,666 | +2.26(+2.12%) |
Feb 24, 2015 | 108.41 | 108.84 | 105.80 | 106.57 | 947,874 | -0.98(-0.92%) |
Feb 23, 2015 | 105.94 | 108.80 | 105.82 | 107.55 | 1,411,485 | -0.19(-0.18%) |
Feb 20, 2015 | 108.40 | 109.61 | 106.53 | 107.75 | 1,428,189 | -1.09(-1.00%) |
Feb 19, 2015 | 101.33 | 110.51 | 100.17 | 108.83 | 2,719,448 | +3.65(+3.47%) |
Feb 18, 2015 | 101.33 | 107.45 | 99.63 | 105.18 | 2,588,696 | +0.56(+0.53%) |
Feb 17, 2015 | 103.51 | 105.52 | 102.88 | 104.62 | 2,170,525 | +0.49(+0.47%) |
Feb 13, 2015 | 104.74 | 104.13 | 104.13 | 104.13 | 1,914,916 | +0.97(+0.94%) |
Feb 12, 2015 | 101.05 | 104.59 | 101.05 | 103.16 | 1,764,953 | +3.92(+3.95%) |
Feb 11, 2015 | 96.85 | 100.59 | 95.62 | 99.24 | 1,541,088 | +0.18(+0.18%) |
Feb 10, 2015 | 100.11 | 100.11 | 96.48 | 99.06 | 1,788,691 | -1.11(-1.11%) |
Feb 09, 2015 | 102.94 | 103.88 | 100.08 | 100.18 | 1,350,393 | -2.01(-1.97%) |
Feb 06, 2015 | 105.44 | 105.59 | 101.64 | 102.19 | 2,149,339 | -2.04(-1.96%) |
Feb 05, 2015 | 103.25 | 104.89 | 101.87 | 104.23 | 1,698,828 | +2.02(+1.98%) |
Feb 04, 2015 | 103.17 | 104.62 | 100.87 | 102.21 | 2,310,067 | -3.05(-2.90%) |
Feb 03, 2015 | 102.44 | 105.67 | 101.86 | 105.26 | 2,543,063 | +5.56(+5.58%) |