Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 112.43 | 113.67 | 112.38 | 113.09 | 24,374 | +0.22(+0.20%) |
Apr 29, 2015 | 110.31 | 112.96 | 110.31 | 112.87 | 31,911 | +1.42(+1.27%) |
Apr 28, 2015 | 111.72 | 112.00 | 110.87 | 111.45 | 25,331 | -0.40(-0.36%) |
Apr 27, 2015 | 112.21 | 112.47 | 111.54 | 111.85 | 24,527 | -0.44(-0.39%) |
Apr 24, 2015 | 111.50 | 112.47 | 111.10 | 112.30 | 21,765 | +1.11(+0.99%) |
Apr 23, 2015 | 110.53 | 111.72 | 110.26 | 111.19 | 20,028 | +0.58(+0.52%) |
Apr 22, 2015 | 110.26 | 110.75 | 109.78 | 110.61 | 21,797 | +0.66(+0.60%) |
Apr 21, 2015 | 110.08 | 110.53 | 109.51 | 109.95 | 26,042 | -0.09(-0.08%) |
Apr 20, 2015 | 109.95 | 110.97 | 109.64 | 110.04 | 27,141 | +0.18(+0.16%) |
Apr 17, 2015 | 110.61 | 110.61 | 109.57 | 109.86 | 25,102 | -1.28(-1.15%) |
Apr 16, 2015 | 111.98 | 112.25 | 110.53 | 111.14 | 32,827 | -0.66(-0.59%) |
Apr 15, 2015 | 109.16 | 111.81 | 109.16 | 111.81 | 23,584 | +2.74(+2.51%) |
Apr 14, 2015 | 107.43 | 109.29 | 106.77 | 109.07 | 16,880 | +1.64(+1.52%) |
Apr 13, 2015 | 109.38 | 109.60 | 107.34 | 107.43 | 25,936 | -1.94(-1.78%) |
Apr 10, 2015 | 110.31 | 110.54 | 109.24 | 109.38 | 24,392 | -0.93(-0.84%) |
Apr 09, 2015 | 109.02 | 110.66 | 108.58 | 110.31 | 17,436 | +1.19(+1.09%) |
Apr 08, 2015 | 109.47 | 109.78 | 108.71 | 109.11 | 18,222 | -0.62(-0.56%) |
Apr 07, 2015 | 108.62 | 110.17 | 108.40 | 109.73 | 31,643 | +0.97(+0.89%) |
Apr 06, 2015 | 107.08 | 108.98 | 107.08 | 108.76 | 43,490 | +1.64(+1.53%) |
Apr 02, 2015 | 106.33 | 107.12 | 107.12 | 107.12 | 13,910 | +0.75(+0.71%) |
Apr 01, 2015 | 106.55 | 107.25 | 106.33 | 106.37 | 14,266 | +0.00(+0.00%) |
Mar 31, 2015 | 106.55 | 107.47 | 106.19 | 106.37 | 14,564 | -0.66(-0.62%) |
Mar 30, 2015 | 106.33 | 107.08 | 106.11 | 107.03 | 17,326 | +1.15(+1.09%) |
Mar 27, 2015 | 105.97 | 106.68 | 105.62 | 105.88 | 31,665 | -0.09(-0.08%) |
Mar 26, 2015 | 105.80 | 106.37 | 104.96 | 105.97 | 70,853 | +0.75(+0.71%) |
Mar 25, 2015 | 105.97 | 105.97 | 104.29 | 105.22 | 34,675 | -0.22(-0.21%) |
Mar 24, 2015 | 106.94 | 107.08 | 105.27 | 105.44 | 30,322 | -1.28(-1.20%) |
Mar 23, 2015 | 105.44 | 106.86 | 105.22 | 106.72 | 35,000 | +1.33(+1.26%) |
Mar 20, 2015 | 105.35 | 105.97 | 105.31 | 105.40 | 24,668 | +0.58(+0.55%) |
Mar 19, 2015 | 105.27 | 105.27 | 103.63 | 104.82 | 39,065 | -0.66(-0.63%) |
Mar 18, 2015 | 103.14 | 106.15 | 102.48 | 105.49 | 42,238 | +1.55(+1.49%) |
Mar 17, 2015 | 104.20 | 104.60 | 103.01 | 103.94 | 58,277 | -0.58(-0.55%) |
Mar 16, 2015 | 105.71 | 106.08 | 104.20 | 104.51 | 44,804 | -1.42(-1.34%) |
Mar 13, 2015 | 107.21 | 107.43 | 105.27 | 105.93 | 43,332 | -1.90(-1.76%) |
Mar 12, 2015 | 108.62 | 109.02 | 107.52 | 107.83 | 28,440 | -0.80(-0.73%) |
Mar 11, 2015 | 110.53 | 110.53 | 108.58 | 108.62 | 25,961 | -1.72(-1.56%) |
Mar 10, 2015 | 110.75 | 110.75 | 109.38 | 110.35 | 35,588 | -1.11(-0.99%) |
Mar 09, 2015 | 112.52 | 112.83 | 111.01 | 111.45 | 18,069 | -1.06(-0.94%) |
Mar 06, 2015 | 113.58 | 113.62 | 111.98 | 112.52 | 20,255 | -1.28(-1.13%) |
Mar 05, 2015 | 113.80 | 114.59 | 113.75 | 113.80 | 16,313 | -0.04(-0.04%) |
Mar 04, 2015 | 113.58 | 113.93 | 113.00 | 113.84 | 19,744 | +0.27(+0.23%) |
Mar 03, 2015 | 113.18 | 113.80 | 112.74 | 113.58 | 25,744 | -0.18(-0.16%) |
Mar 02, 2015 | 114.95 | 115.52 | 113.58 | 113.75 | 30,028 | -1.90(-1.64%) |
Feb 27, 2015 | 114.86 | 115.92 | 114.33 | 115.66 | 37,274 | +1.19(+1.04%) |
Feb 26, 2015 | 115.96 | 115.96 | 113.71 | 114.46 | 17,367 | -1.50(-1.30%) |
Feb 25, 2015 | 114.81 | 116.19 | 114.81 | 115.96 | 19,800 | +1.02(+0.88%) |
Feb 24, 2015 | 115.08 | 115.17 | 114.54 | 114.95 | 24,664 | +0.13(+0.12%) |
Feb 23, 2015 | 114.77 | 115.12 | 114.15 | 114.81 | 34,928 | -0.58(-0.50%) |
Feb 20, 2015 | 112.96 | 115.48 | 112.96 | 115.39 | 54,855 | +2.30(+2.03%) |
Feb 19, 2015 | 112.21 | 113.18 | 111.94 | 113.09 | 20,796 | -0.18(-0.16%) |
Feb 18, 2015 | 113.49 | 113.58 | 112.96 | 113.27 | 33,954 | -0.08(-0.07%) |
Feb 17, 2015 | 113.61 | 114.00 | 112.61 | 113.34 | 33,543 | -0.30(-0.27%) |
Feb 13, 2015 | 113.65 | 113.65 | 113.65 | 113.65 | 24,831 | +0.56(+0.50%) |
Feb 12, 2015 | 112.69 | 113.34 | 112.43 | 113.08 | 25,726 | +1.04(+0.93%) |
Feb 11, 2015 | 113.13 | 113.13 | 112.00 | 112.04 | 24,863 | -1.52(-1.34%) |
Feb 10, 2015 | 114.48 | 114.61 | 112.65 | 113.56 | 26,921 | -0.96(-0.84%) |
Feb 09, 2015 | 115.30 | 116.08 | 114.52 | 114.52 | 17,967 | -1.26(-1.09%) |
Feb 06, 2015 | 115.61 | 116.08 | 114.65 | 115.78 | 15,953 | +0.26(+0.23%) |
Feb 05, 2015 | 114.74 | 115.87 | 114.74 | 115.52 | 28,553 | +1.52(+1.34%) |
Feb 04, 2015 | 114.17 | 114.86 | 113.56 | 114.00 | 34,176 | -1.39(-1.21%) |
Feb 03, 2015 | 114.61 | 116.00 | 114.17 | 115.39 | 33,774 | +1.00(+0.87%) |