Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 118.50 | 118.50 | 114.17 | 114.50 | 143,151 | -4.06(-3.42%) |
Apr 29, 2015 | 119.37 | 120.35 | 117.91 | 118.55 | 48,146 | -0.93(-0.78%) |
Apr 28, 2015 | 120.01 | 122.19 | 118.97 | 119.48 | 63,282 | -1.12(-0.93%) |
Apr 27, 2015 | 120.00 | 121.37 | 118.93 | 120.60 | 117,660 | +0.59(+0.49%) |
Apr 24, 2015 | 120.72 | 121.03 | 119.06 | 120.02 | 78,717 | +0.75(+0.63%) |
Apr 23, 2015 | 113.77 | 119.49 | 113.77 | 119.26 | 119,207 | +4.98(+4.36%) |
Apr 22, 2015 | 112.39 | 115.02 | 111.30 | 114.28 | 81,689 | +1.84(+1.64%) |
Apr 21, 2015 | 111.76 | 112.45 | 110.61 | 112.44 | 74,699 | +1.60(+1.44%) |
Apr 20, 2015 | 111.25 | 111.81 | 110.63 | 110.84 | 62,555 | -0.48(-0.43%) |
Apr 17, 2015 | 111.14 | 111.66 | 110.21 | 111.32 | 100,375 | -0.59(-0.53%) |
Apr 16, 2015 | 113.00 | 113.00 | 110.70 | 111.91 | 51,199 | -0.76(-0.67%) |
Apr 15, 2015 | 110.48 | 112.81 | 110.48 | 112.67 | 44,318 | +2.33(+2.11%) |
Apr 14, 2015 | 111.14 | 111.64 | 110.19 | 110.35 | 63,697 | -0.94(-0.85%) |
Apr 13, 2015 | 114.40 | 114.40 | 111.09 | 111.29 | 71,494 | -3.24(-2.83%) |
Apr 10, 2015 | 114.12 | 114.81 | 113.52 | 114.53 | 39,094 | +0.05(+0.04%) |
Apr 09, 2015 | 115.88 | 115.88 | 113.48 | 114.48 | 54,713 | -0.85(-0.73%) |
Apr 08, 2015 | 113.73 | 116.33 | 113.62 | 115.33 | 75,977 | +1.95(+1.72%) |
Apr 07, 2015 | 110.88 | 113.78 | 110.81 | 113.38 | 143,475 | +2.56(+2.31%) |
Apr 06, 2015 | 111.33 | 113.51 | 110.79 | 110.82 | 29,531 | -0.94(-0.84%) |
Apr 02, 2015 | 111.72 | 111.76 | 111.76 | 111.76 | 34,092 | +0.40(+0.36%) |
Apr 01, 2015 | 107.00 | 111.86 | 107.00 | 111.36 | 90,624 | +4.90(+4.61%) |
Mar 31, 2015 | 107.33 | 108.72 | 106.40 | 106.46 | 50,242 | -1.61(-1.49%) |
Mar 30, 2015 | 109.20 | 110.83 | 107.61 | 108.06 | 45,159 | -1.81(-1.64%) |
Mar 27, 2015 | 107.89 | 110.03 | 107.34 | 109.87 | 66,260 | +1.97(+1.83%) |
Mar 26, 2015 | 108.07 | 108.67 | 107.61 | 107.90 | 53,279 | -0.93(-0.85%) |
Mar 25, 2015 | 109.25 | 109.85 | 107.93 | 108.83 | 60,428 | -0.07(-0.07%) |
Mar 24, 2015 | 108.08 | 110.07 | 108.08 | 108.90 | 88,898 | +0.35(+0.32%) |
Mar 23, 2015 | 108.81 | 109.13 | 107.77 | 108.55 | 64,308 | -0.66(-0.60%) |
Mar 20, 2015 | 106.11 | 109.62 | 106.11 | 109.20 | 48,033 | +4.00(+3.80%) |
Mar 19, 2015 | 106.29 | 107.62 | 104.86 | 105.21 | 32,913 | -1.96(-1.83%) |
Mar 18, 2015 | 102.14 | 107.69 | 101.77 | 107.16 | 118,601 | +3.13(+3.01%) |
Mar 17, 2015 | 101.70 | 104.53 | 101.70 | 104.03 | 65,355 | +1.51(+1.48%) |
Mar 16, 2015 | 102.27 | 103.86 | 101.85 | 102.52 | 33,150 | +0.02(+0.02%) |
Mar 13, 2015 | 104.73 | 105.38 | 102.13 | 102.50 | 109,223 | -2.53(-2.41%) |
Mar 12, 2015 | 102.25 | 105.96 | 102.10 | 105.03 | 120,261 | +3.91(+3.86%) |
Mar 11, 2015 | 99.96 | 101.70 | 99.54 | 101.13 | 64,682 | +1.31(+1.32%) |
Mar 10, 2015 | 99.95 | 101.59 | 99.44 | 99.81 | 53,948 | -0.76(-0.76%) |
Mar 09, 2015 | 102.47 | 102.86 | 100.50 | 100.57 | 54,631 | -1.69(-1.65%) |
Mar 06, 2015 | 103.94 | 104.27 | 101.46 | 102.26 | 48,179 | -1.80(-1.73%) |
Mar 05, 2015 | 106.42 | 108.32 | 103.91 | 104.06 | 90,826 | -2.29(-2.15%) |
Mar 04, 2015 | 107.30 | 107.96 | 105.49 | 106.35 | 115,752 | -1.61(-1.49%) |
Mar 03, 2015 | 107.95 | 108.14 | 106.98 | 107.96 | 81,675 | -0.21(-0.19%) |
Mar 02, 2015 | 108.41 | 109.45 | 106.83 | 108.17 | 78,960 | -0.67(-0.62%) |
Feb 27, 2015 | 107.22 | 109.13 | 107.22 | 108.84 | 76,109 | +1.61(+1.50%) |
Feb 26, 2015 | 109.17 | 109.17 | 107.00 | 107.23 | 41,295 | +0.01(+0.01%) |
Feb 25, 2015 | 107.71 | 107.71 | 106.92 | 107.22 | 117,154 | -0.53(-0.49%) |
Feb 24, 2015 | 106.10 | 107.88 | 105.78 | 107.76 | 234,826 | +1.43(+1.35%) |
Feb 23, 2015 | 105.01 | 106.38 | 104.30 | 106.32 | 80,193 | +1.13(+1.08%) |
Feb 20, 2015 | 104.70 | 105.20 | 103.69 | 105.19 | 47,185 | +0.56(+0.54%) |
Feb 19, 2015 | 104.27 | 104.81 | 103.95 | 104.63 | 37,992 | -0.13(-0.12%) |
Feb 18, 2015 | 105.36 | 105.50 | 103.50 | 104.75 | 54,274 | -0.89(-0.84%) |
Feb 17, 2015 | 104.75 | 105.88 | 103.69 | 105.64 | 18,405 | +0.14(+0.13%) |
Feb 13, 2015 | 106.05 | 105.50 | 105.50 | 105.50 | 33,334 | -0.42(-0.40%) |
Feb 12, 2015 | 101.67 | 105.95 | 101.67 | 105.92 | 37,965 | +4.65(+4.59%) |
Feb 11, 2015 | 104.17 | 104.69 | 100.68 | 101.27 | 61,062 | -3.15(-3.02%) |
Feb 10, 2015 | 105.39 | 105.54 | 103.93 | 104.42 | 38,912 | -1.42(-1.35%) |
Feb 09, 2015 | 106.58 | 106.58 | 105.63 | 105.85 | 16,647 | -0.89(-0.83%) |
Feb 06, 2015 | 103.79 | 106.73 | 103.79 | 106.73 | 46,437 | +2.79(+2.68%) |
Feb 05, 2015 | 104.03 | 105.76 | 103.57 | 103.95 | 42,253 | +0.65(+0.63%) |
Feb 04, 2015 | 103.79 | 104.93 | 103.11 | 103.30 | 59,245 | -0.45(-0.44%) |
Feb 03, 2015 | 107.40 | 108.11 | 103.42 | 103.75 | 59,911 | -2.80(-2.63%) |