Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 110.13 | 110.53 | 107.95 | 109.37 | 113,552 | -1.69(-1.52%) |
Apr 29, 2015 | 111.99 | 112.59 | 110.93 | 111.06 | 98,960 | -1.34(-1.19%) |
Apr 28, 2015 | 112.92 | 113.66 | 112.19 | 112.41 | 98,413 | -0.69(-0.61%) |
Apr 27, 2015 | 114.04 | 115.36 | 112.86 | 113.10 | 53,034 | -0.84(-0.74%) |
Apr 24, 2015 | 115.66 | 115.66 | 113.62 | 113.94 | 75,724 | -1.33(-1.16%) |
Apr 23, 2015 | 115.57 | 116.31 | 114.48 | 115.28 | 79,152 | -0.27(-0.23%) |
Apr 22, 2015 | 116.72 | 117.11 | 115.22 | 115.55 | 40,072 | -1.03(-0.89%) |
Apr 21, 2015 | 118.14 | 118.14 | 116.35 | 116.58 | 66,269 | -1.42(-1.20%) |
Apr 20, 2015 | 116.81 | 118.59 | 116.81 | 118.00 | 87,019 | +1.88(+1.62%) |
Apr 17, 2015 | 117.00 | 117.29 | 115.38 | 116.12 | 62,254 | -1.94(-1.64%) |
Apr 16, 2015 | 116.77 | 119.67 | 116.39 | 118.06 | 100,215 | +1.42(+1.22%) |
Apr 15, 2015 | 117.90 | 118.34 | 116.64 | 116.64 | 57,282 | -1.15(-0.98%) |
Apr 14, 2015 | 117.21 | 118.14 | 116.27 | 117.79 | 64,210 | +0.77(+0.66%) |
Apr 13, 2015 | 117.35 | 118.63 | 116.44 | 117.02 | 74,996 | -0.53(-0.45%) |
Apr 10, 2015 | 117.47 | 118.49 | 117.26 | 117.55 | 86,557 | +0.47(+0.40%) |
Apr 09, 2015 | 117.28 | 117.84 | 115.72 | 117.07 | 62,923 | -0.07(-0.06%) |
Apr 08, 2015 | 116.82 | 118.20 | 116.36 | 117.14 | 76,968 | +0.75(+0.65%) |
Apr 07, 2015 | 116.44 | 118.16 | 115.91 | 116.39 | 103,017 | -0.53(-0.45%) |
Apr 06, 2015 | 117.58 | 118.90 | 115.72 | 116.92 | 131,113 | -1.10(-0.93%) |
Apr 02, 2015 | 115.74 | 118.02 | 118.02 | 118.02 | 170,816 | +3.31(+2.89%) |
Apr 01, 2015 | 107.22 | 117.73 | 106.16 | 114.71 | 173,318 | +1.02(+0.90%) |
Mar 31, 2015 | 113.34 | 114.58 | 112.77 | 113.68 | 65,940 | -0.59(-0.52%) |
Mar 30, 2015 | 114.75 | 114.91 | 113.76 | 114.27 | 41,168 | +0.64(+0.56%) |
Mar 27, 2015 | 112.18 | 113.69 | 112.09 | 113.63 | 48,453 | +1.39(+1.24%) |
Mar 26, 2015 | 110.95 | 113.06 | 110.95 | 112.24 | 52,194 | +0.66(+0.59%) |
Mar 25, 2015 | 114.76 | 114.89 | 111.49 | 111.59 | 56,008 | -3.23(-2.81%) |
Mar 24, 2015 | 113.95 | 115.38 | 113.67 | 114.81 | 41,003 | +0.47(+0.41%) |
Mar 23, 2015 | 114.27 | 115.05 | 113.81 | 114.34 | 39,652 | +0.05(+0.04%) |
Mar 20, 2015 | 113.52 | 114.64 | 113.33 | 114.29 | 107,976 | +1.38(+1.22%) |
Mar 19, 2015 | 113.31 | 113.84 | 111.56 | 112.91 | 67,050 | -0.19(-0.17%) |
Mar 18, 2015 | 112.86 | 114.40 | 111.68 | 113.10 | 114,131 | -0.32(-0.28%) |
Mar 17, 2015 | 113.26 | 114.19 | 112.96 | 113.42 | 160,531 | -0.63(-0.55%) |
Mar 16, 2015 | 113.79 | 115.40 | 112.99 | 114.05 | 113,953 | +1.10(+0.98%) |
Mar 13, 2015 | 114.03 | 114.03 | 112.19 | 112.95 | 277,246 | -1.70(-1.48%) |
Mar 12, 2015 | 111.47 | 114.75 | 111.18 | 114.65 | 83,542 | +3.54(+3.18%) |
Mar 11, 2015 | 109.62 | 111.77 | 109.25 | 111.11 | 106,682 | +1.33(+1.21%) |
Mar 10, 2015 | 111.71 | 111.71 | 109.53 | 109.78 | 97,025 | -2.22(-1.99%) |
Mar 09, 2015 | 111.14 | 112.64 | 110.97 | 112.00 | 66,570 | +1.44(+1.30%) |
Mar 06, 2015 | 111.18 | 111.78 | 109.22 | 110.56 | 121,730 | -1.56(-1.40%) |
Mar 05, 2015 | 114.30 | 114.71 | 111.78 | 112.13 | 123,376 | -2.13(-1.87%) |
Mar 04, 2015 | 113.82 | 114.69 | 113.11 | 114.26 | 113,047 | -0.42(-0.37%) |
Mar 03, 2015 | 115.51 | 116.13 | 114.23 | 114.69 | 58,273 | -1.58(-1.36%) |
Mar 02, 2015 | 115.03 | 116.85 | 114.50 | 116.27 | 58,495 | +1.53(+1.33%) |
Feb 27, 2015 | 116.01 | 116.46 | 113.81 | 114.75 | 85,503 | -1.80(-1.54%) |
Feb 26, 2015 | 115.95 | 116.81 | 114.93 | 116.54 | 79,365 | +0.45(+0.39%) |
Feb 25, 2015 | 116.54 | 116.77 | 115.08 | 116.09 | 49,464 | -0.18(-0.16%) |
Feb 24, 2015 | 115.88 | 117.69 | 115.60 | 116.27 | 70,782 | +0.40(+0.34%) |
Feb 23, 2015 | 116.03 | 116.03 | 114.21 | 115.88 | 88,649 | -0.52(-0.45%) |
Feb 20, 2015 | 116.52 | 116.98 | 114.95 | 116.40 | 66,532 | -0.02(-0.02%) |
Feb 19, 2015 | 117.45 | 118.00 | 115.92 | 116.42 | 47,298 | -1.10(-0.94%) |
Feb 18, 2015 | 116.89 | 117.89 | 116.14 | 117.52 | 49,488 | +0.78(+0.67%) |
Feb 17, 2015 | 117.39 | 118.32 | 115.95 | 116.74 | 51,270 | -0.90(-0.76%) |
Feb 13, 2015 | 118.52 | 117.63 | 117.63 | 117.63 | 53,022 | -0.48(-0.41%) |
Feb 12, 2015 | 117.07 | 118.92 | 116.02 | 118.12 | 68,664 | +2.04(+1.76%) |
Feb 11, 2015 | 116.08 | 116.72 | 115.16 | 116.08 | 61,686 | +0.04(+0.03%) |
Feb 10, 2015 | 116.13 | 116.16 | 113.68 | 116.04 | 61,449 | +0.98(+0.85%) |
Feb 09, 2015 | 115.87 | 117.09 | 114.59 | 115.06 | 48,117 | -1.15(-0.99%) |
Feb 06, 2015 | 117.03 | 117.26 | 115.48 | 116.21 | 74,402 | -0.48(-0.41%) |
Feb 05, 2015 | 116.02 | 117.05 | 115.62 | 116.70 | 58,574 | +1.53(+1.33%) |
Feb 04, 2015 | 115.83 | 117.07 | 114.20 | 115.16 | 102,391 | -1.45(-1.24%) |
Feb 03, 2015 | 114.33 | 117.27 | 114.33 | 116.61 | 101,664 | +2.44(+2.14%) |