Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 114.58 | 116.79 | 113.58 | 115.42 | 598,037 | +0.98(+0.86%) |
Apr 29, 2015 | 113.91 | 115.26 | 113.91 | 114.43 | 382,764 | -0.69(-0.60%) |
Apr 28, 2015 | 115.16 | 116.35 | 114.15 | 115.12 | 421,414 | +0.36(+0.32%) |
Apr 27, 2015 | 114.02 | 115.25 | 113.60 | 114.76 | 518,443 | +0.85(+0.75%) |
Apr 24, 2015 | 114.21 | 115.06 | 113.32 | 113.90 | 444,993 | +0.07(+0.06%) |
Apr 23, 2015 | 112.45 | 114.36 | 112.21 | 113.83 | 422,621 | +0.88(+0.78%) |
Apr 22, 2015 | 113.25 | 113.58 | 111.89 | 112.96 | 346,456 | +0.21(+0.19%) |
Apr 21, 2015 | 112.42 | 112.90 | 112.16 | 112.75 | 339,036 | +0.45(+0.40%) |
Apr 20, 2015 | 113.31 | 114.52 | 112.13 | 112.30 | 214,056 | -0.55(-0.49%) |
Apr 17, 2015 | 113.12 | 114.24 | 110.97 | 112.85 | 385,833 | -0.30(-0.26%) |
Apr 16, 2015 | 112.48 | 114.44 | 112.39 | 113.15 | 400,231 | +0.54(+0.48%) |
Apr 15, 2015 | 112.22 | 113.47 | 111.37 | 112.61 | 225,729 | +0.70(+0.63%) |
Apr 14, 2015 | 111.58 | 112.47 | 110.94 | 111.91 | 269,586 | +0.75(+0.67%) |
Apr 13, 2015 | 112.48 | 112.48 | 110.85 | 111.17 | 169,115 | -1.22(-1.08%) |
Apr 10, 2015 | 112.77 | 113.38 | 111.91 | 112.38 | 204,043 | -0.86(-0.76%) |
Apr 09, 2015 | 111.52 | 113.37 | 111.28 | 113.25 | 269,373 | +1.45(+1.30%) |
Apr 08, 2015 | 111.77 | 112.72 | 111.11 | 111.79 | 423,915 | +0.60(+0.54%) |
Apr 07, 2015 | 111.51 | 112.97 | 111.16 | 111.19 | 238,302 | -0.66(-0.59%) |
Apr 06, 2015 | 112.59 | 113.31 | 111.80 | 111.85 | 380,790 | -0.66(-0.58%) |
Apr 02, 2015 | 109.11 | 112.51 | 112.51 | 112.51 | 554,397 | +3.12(+2.86%) |
Apr 01, 2015 | 104.86 | 109.43 | 106.70 | 109.38 | 658,452 | +4.52(+4.31%) |
Mar 31, 2015 | 104.97 | 106.12 | 104.17 | 104.86 | 440,125 | -0.15(-0.14%) |
Mar 30, 2015 | 104.39 | 105.87 | 103.36 | 105.01 | 332,095 | +1.70(+1.65%) |
Mar 27, 2015 | 100.74 | 103.60 | 99.98 | 103.31 | 488,108 | +2.30(+2.28%) |
Mar 26, 2015 | 102.78 | 102.87 | 100.11 | 101.01 | 658,834 | -2.26(-2.19%) |
Mar 25, 2015 | 104.36 | 105.30 | 103.03 | 103.27 | 356,559 | -0.37(-0.35%) |
Mar 24, 2015 | 102.75 | 104.25 | 102.75 | 103.63 | 343,695 | +0.60(+0.59%) |
Mar 23, 2015 | 103.82 | 104.83 | 102.98 | 103.03 | 250,284 | -0.62(-0.60%) |
Mar 20, 2015 | 104.46 | 105.13 | 103.57 | 103.65 | 436,979 | -0.11(-0.11%) |
Mar 19, 2015 | 103.95 | 104.54 | 102.98 | 103.76 | 301,186 | -0.58(-0.56%) |
Mar 18, 2015 | 101.88 | 104.49 | 101.13 | 104.34 | 367,849 | +2.11(+2.06%) |
Mar 17, 2015 | 102.97 | 102.97 | 100.10 | 102.23 | 622,047 | -0.62(-0.60%) |
Mar 16, 2015 | 104.51 | 105.10 | 102.75 | 102.85 | 332,033 | -0.72(-0.70%) |
Mar 13, 2015 | 104.72 | 104.72 | 102.46 | 103.57 | 245,659 | -1.75(-1.66%) |
Mar 12, 2015 | 104.96 | 105.94 | 104.41 | 105.33 | 323,822 | +1.12(+1.07%) |
Mar 11, 2015 | 105.39 | 105.62 | 103.80 | 104.21 | 604,304 | -0.65(-0.62%) |
Mar 10, 2015 | 106.92 | 107.27 | 104.89 | 104.86 | 332,886 | -2.78(-2.58%) |
Mar 09, 2015 | 108.73 | 109.37 | 106.82 | 107.64 | 347,639 | -0.61(-0.57%) |
Mar 06, 2015 | 110.47 | 111.61 | 108.17 | 108.25 | 399,843 | -3.12(-2.80%) |
Mar 05, 2015 | 110.61 | 111.84 | 110.38 | 111.37 | 219,550 | +0.48(+0.43%) |
Mar 04, 2015 | 111.27 | 111.85 | 110.45 | 110.90 | 272,112 | -0.41(-0.37%) |
Mar 03, 2015 | 109.06 | 111.42 | 108.85 | 111.31 | 553,059 | +2.24(+2.05%) |
Mar 02, 2015 | 106.92 | 109.26 | 106.92 | 109.07 | 312,388 | +0.78(+0.72%) |
Feb 27, 2015 | 109.52 | 111.07 | 108.26 | 108.29 | 293,492 | -1.17(-1.07%) |
Feb 26, 2015 | 109.66 | 110.42 | 108.89 | 109.46 | 364,128 | -0.68(-0.62%) |
Feb 25, 2015 | 109.86 | 111.07 | 109.86 | 110.14 | 255,045 | -0.05(-0.05%) |
Feb 24, 2015 | 110.25 | 111.00 | 109.76 | 110.19 | 303,179 | -0.46(-0.42%) |
Feb 23, 2015 | 111.55 | 111.55 | 109.55 | 110.65 | 369,863 | -0.69(-0.62%) |
Feb 20, 2015 | 110.76 | 111.79 | 110.48 | 111.34 | 195,812 | +0.48(+0.43%) |
Feb 19, 2015 | 110.63 | 112.02 | 110.33 | 110.86 | 502,846 | -0.54(-0.48%) |
Feb 18, 2015 | 113.38 | 113.38 | 111.08 | 111.40 | 371,891 | -2.38(-2.09%) |
Feb 17, 2015 | 112.34 | 113.78 | 111.36 | 113.78 | 318,480 | +1.53(+1.36%) |
Feb 13, 2015 | 111.81 | 112.25 | 112.25 | 112.25 | 289,402 | +0.15(+0.13%) |
Feb 12, 2015 | 111.99 | 113.52 | 111.17 | 112.10 | 386,286 | +0.83(+0.75%) |
Feb 11, 2015 | 110.08 | 111.60 | 109.38 | 111.26 | 448,120 | +0.34(+0.31%) |
Feb 10, 2015 | 114.83 | 115.88 | 109.64 | 110.92 | 1,015,729 | -3.92(-3.41%) |
Feb 09, 2015 | 112.76 | 115.25 | 111.90 | 114.83 | 411,136 | +2.13(+1.89%) |
Feb 06, 2015 | 115.15 | 115.28 | 112.27 | 112.70 | 399,297 | -2.04(-1.78%) |
Feb 05, 2015 | 113.34 | 115.43 | 113.34 | 114.74 | 342,841 | +1.38(+1.22%) |
Feb 04, 2015 | 113.00 | 114.13 | 112.45 | 113.36 | 470,971 | -0.20(-0.18%) |
Feb 03, 2015 | 110.76 | 114.62 | 110.46 | 113.57 | 442,451 | +3.67(+3.34%) |