Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 108.21 | 108.29 | 106.81 | 107.22 | 219,183 | -1.18(-1.09%) |
Apr 29, 2015 | 108.36 | 108.76 | 107.97 | 108.40 | 116,941 | -0.51(-0.47%) |
Apr 28, 2015 | 108.74 | 108.99 | 107.84 | 108.91 | 130,533 | +0.27(+0.25%) |
Apr 27, 2015 | 109.47 | 109.62 | 108.52 | 108.63 | 160,122 | -0.54(-0.50%) |
Apr 24, 2015 | 109.31 | 109.31 | 108.95 | 109.17 | 164,765 | +0.14(+0.13%) |
Apr 23, 2015 | 108.45 | 109.35 | 108.45 | 109.04 | 134,612 | +0.35(+0.33%) |
Apr 22, 2015 | 108.47 | 108.81 | 107.83 | 108.68 | 291,134 | +0.46(+0.42%) |
Apr 21, 2015 | 108.30 | 108.83 | 108.06 | 108.23 | 257,805 | -0.08(-0.07%) |
Apr 20, 2015 | 107.92 | 108.47 | 107.92 | 108.30 | 173,164 | +0.96(+0.89%) |
Apr 17, 2015 | 108.00 | 108.03 | 106.90 | 107.35 | 330,197 | -1.29(-1.19%) |
Apr 16, 2015 | 108.55 | 108.93 | 108.38 | 108.64 | 130,842 | -0.07(-0.06%) |
Apr 15, 2015 | 108.54 | 108.99 | 108.46 | 108.71 | 151,920 | +0.54(+0.50%) |
Apr 14, 2015 | 108.02 | 108.24 | 107.50 | 108.17 | 147,206 | +0.16(+0.15%) |
Apr 13, 2015 | 108.37 | 108.75 | 107.99 | 108.00 | 599,857 | -0.45(-0.41%) |
Apr 10, 2015 | 108.11 | 108.45 | 108.01 | 108.45 | 156,522 | +0.56(+0.52%) |
Apr 09, 2015 | 107.50 | 108.00 | 107.11 | 107.89 | 978,599 | +0.34(+0.31%) |
Apr 08, 2015 | 107.26 | 107.75 | 107.10 | 107.56 | 89,409 | +0.43(+0.40%) |
Apr 07, 2015 | 107.50 | 107.84 | 107.12 | 107.12 | 85,997 | -0.31(-0.29%) |
Apr 06, 2015 | 106.24 | 107.73 | 106.19 | 107.43 | 973,323 | +0.69(+0.65%) |
Apr 02, 2015 | 106.26 | 106.75 | 106.75 | 106.75 | 310,306 | +0.32(+0.30%) |
Apr 01, 2015 | 106.80 | 106.80 | 105.74 | 106.43 | 202,228 | -0.26(-0.24%) |
Mar 31, 2015 | 107.23 | 107.48 | 106.64 | 106.69 | 221,678 | -0.88(-0.82%) |
Mar 30, 2015 | 106.89 | 107.70 | 106.89 | 107.56 | 108,457 | +1.30(+1.22%) |
Mar 27, 2015 | 105.95 | 106.34 | 105.80 | 106.26 | 225,018 | +0.35(+0.33%) |
Mar 26, 2015 | 105.75 | 106.45 | 105.36 | 105.91 | 175,257 | -0.25(-0.24%) |
Mar 25, 2015 | 108.06 | 108.10 | 106.16 | 106.16 | 167,465 | -1.65(-1.53%) |
Mar 24, 2015 | 108.35 | 108.57 | 107.81 | 107.81 | 136,581 | -0.62(-0.57%) |
Mar 23, 2015 | 108.60 | 108.93 | 108.42 | 108.42 | 303,665 | -0.21(-0.19%) |
Mar 20, 2015 | 108.11 | 108.87 | 108.09 | 108.63 | 487,586 | +0.93(+0.86%) |
Mar 19, 2015 | 107.92 | 108.02 | 107.45 | 107.70 | 74,974 | -0.38(-0.35%) |
Mar 18, 2015 | 106.57 | 108.47 | 106.25 | 108.08 | 131,922 | +1.21(+1.13%) |
Mar 17, 2015 | 106.72 | 107.05 | 106.38 | 106.87 | 390,282 | -0.19(-0.18%) |
Mar 16, 2015 | 106.18 | 107.08 | 106.18 | 107.06 | 131,437 | +1.30(+1.23%) |
Mar 13, 2015 | 106.19 | 106.29 | 105.09 | 105.76 | 331,478 | -0.54(-0.51%) |
Mar 12, 2015 | 105.36 | 106.36 | 105.36 | 106.30 | 182,548 | +1.31(+1.25%) |
Mar 11, 2015 | 105.28 | 105.38 | 104.88 | 104.98 | 248,168 | -0.09(-0.08%) |
Mar 10, 2015 | 105.89 | 105.89 | 105.07 | 105.07 | 220,120 | -1.67(-1.57%) |
Mar 09, 2015 | 106.53 | 106.91 | 106.41 | 106.74 | 594,498 | +0.45(+0.43%) |
Mar 06, 2015 | 107.35 | 107.49 | 106.10 | 106.29 | 165,395 | -1.42(-1.32%) |
Mar 05, 2015 | 107.86 | 107.93 | 107.47 | 107.71 | 1,098,047 | +0.11(+0.10%) |
Mar 04, 2015 | 107.70 | 107.73 | 107.15 | 107.60 | 164,924 | -0.52(-0.48%) |
Mar 03, 2015 | 108.17 | 108.30 | 107.81 | 108.12 | 181,957 | -0.43(-0.40%) |
Mar 02, 2015 | 107.75 | 108.55 | 107.75 | 108.55 | 182,444 | +0.73(+0.68%) |
Feb 27, 2015 | 108.24 | 108.29 | 107.82 | 107.82 | 217,628 | -0.41(-0.38%) |
Feb 26, 2015 | 108.20 | 108.36 | 107.86 | 108.23 | 314,729 | -0.08(-0.07%) |
Feb 25, 2015 | 108.32 | 108.60 | 108.13 | 108.31 | 327,758 | -0.04(-0.04%) |
Feb 24, 2015 | 108.11 | 108.46 | 107.89 | 108.36 | 226,606 | +0.25(+0.23%) |
Feb 23, 2015 | 108.03 | 108.11 | 107.72 | 108.11 | 157,133 | -0.03(-0.02%) |
Feb 20, 2015 | 107.24 | 108.15 | 106.87 | 108.13 | 207,568 | +0.64(+0.60%) |
Feb 19, 2015 | 107.19 | 107.69 | 107.13 | 107.49 | 185,981 | -0.04(-0.04%) |
Feb 18, 2015 | 107.17 | 107.58 | 107.10 | 107.53 | 540,564 | +0.08(+0.07%) |
Feb 17, 2015 | 107.29 | 107.58 | 106.99 | 107.45 | 117,778 | +0.14(+0.13%) |
Feb 13, 2015 | 106.82 | 107.32 | 107.32 | 107.32 | 195,938 | +0.50(+0.47%) |
Feb 12, 2015 | 106.11 | 106.85 | 106.11 | 106.82 | 101,355 | +1.04(+0.98%) |
Feb 11, 2015 | 105.52 | 105.99 | 105.23 | 105.78 | 191,522 | +0.04(+0.04%) |
Feb 10, 2015 | 105.34 | 105.83 | 104.73 | 105.74 | 139,524 | +1.06(+1.01%) |
Feb 09, 2015 | 104.97 | 105.21 | 104.46 | 104.68 | 187,250 | -0.51(-0.48%) |
Feb 06, 2015 | 105.77 | 106.01 | 104.92 | 105.19 | 188,866 | -0.29(-0.28%) |
Feb 05, 2015 | 104.57 | 105.52 | 104.57 | 105.48 | 138,988 | +1.11(+1.07%) |
Feb 04, 2015 | 104.32 | 105.00 | 104.13 | 104.37 | 231,323 | -0.37(-0.35%) |
Feb 03, 2015 | 103.80 | 104.75 | 103.63 | 104.73 | 226,662 | +1.55(+1.51%) |