Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 105.83 | 106.87 | 105.12 | 106.36 | 2,389,388 | +0.18(+0.17%) |
Apr 29, 2015 | 105.22 | 106.63 | 104.51 | 106.18 | 2,388,273 | +0.60(+0.57%) |
Apr 28, 2015 | 105.01 | 105.77 | 103.94 | 105.58 | 3,870,864 | -1.54(-1.44%) |
Apr 27, 2015 | 105.21 | 107.22 | 105.21 | 107.12 | 2,803,349 | +2.12(+2.02%) |
Apr 24, 2015 | 104.93 | 105.39 | 104.01 | 105.00 | 2,096,269 | +0.04(+0.04%) |
Apr 23, 2015 | 105.48 | 105.99 | 104.30 | 104.97 | 1,899,257 | -0.37(-0.35%) |
Apr 22, 2015 | 104.97 | 105.53 | 103.98 | 105.33 | 1,497,391 | +0.69(+0.66%) |
Apr 21, 2015 | 104.50 | 105.06 | 103.62 | 104.64 | 1,573,159 | +0.68(+0.65%) |
Apr 20, 2015 | 103.67 | 104.62 | 103.59 | 103.97 | 2,150,677 | +1.01(+0.98%) |
Apr 17, 2015 | 103.97 | 104.23 | 102.60 | 102.96 | 2,248,591 | -1.92(-1.83%) |
Apr 16, 2015 | 105.17 | 105.57 | 104.44 | 104.88 | 1,918,346 | -0.69(-0.66%) |
Apr 15, 2015 | 103.82 | 105.97 | 103.82 | 105.57 | 1,780,052 | +0.62(+0.59%) |
Apr 14, 2015 | 104.43 | 105.27 | 103.47 | 104.96 | 1,644,908 | +0.34(+0.32%) |
Apr 13, 2015 | 104.94 | 105.48 | 104.26 | 104.62 | 1,162,117 | -0.42(-0.40%) |
Apr 10, 2015 | 103.68 | 105.13 | 103.60 | 105.04 | 2,436,380 | +1.82(+1.77%) |
Apr 09, 2015 | 103.56 | 104.31 | 102.78 | 103.22 | 3,940,382 | -0.63(-0.61%) |
Apr 08, 2015 | 104.47 | 104.99 | 103.50 | 103.85 | 2,730,234 | -1.35(-1.29%) |
Apr 07, 2015 | 106.28 | 106.43 | 105.03 | 105.20 | 1,855,342 | -0.86(-0.81%) |
Apr 06, 2015 | 105.19 | 106.62 | 104.69 | 106.06 | 1,678,430 | +0.82(+0.78%) |
Apr 02, 2015 | 105.79 | 105.25 | 105.25 | 105.25 | 3,094,429 | -0.15(-0.15%) |
Apr 01, 2015 | 106.49 | 106.51 | 105.25 | 105.40 | 1,357,816 | -1.25(-1.17%) |
Mar 31, 2015 | 106.93 | 107.02 | 106.23 | 106.65 | 1,429,185 | -1.15(-1.07%) |
Mar 30, 2015 | 106.06 | 108.07 | 106.06 | 107.80 | 1,191,680 | +2.06(+1.95%) |
Mar 27, 2015 | 105.47 | 105.91 | 104.64 | 105.74 | 1,050,055 | +0.52(+0.50%) |
Mar 26, 2015 | 104.97 | 106.03 | 104.77 | 105.22 | 1,549,175 | +0.02(+0.01%) |
Mar 25, 2015 | 107.06 | 107.26 | 105.17 | 105.20 | 1,394,048 | -1.68(-1.57%) |
Mar 24, 2015 | 107.39 | 107.74 | 106.59 | 106.88 | 1,232,722 | +0.43(+0.40%) |
Mar 23, 2015 | 106.75 | 107.27 | 106.13 | 106.45 | 1,136,014 | -0.02(-0.02%) |
Mar 20, 2015 | 106.08 | 106.79 | 105.83 | 106.47 | 1,995,377 | +0.73(+0.69%) |
Mar 19, 2015 | 106.96 | 106.96 | 105.27 | 105.73 | 1,610,472 | -1.83(-1.70%) |
Mar 18, 2015 | 106.08 | 107.82 | 105.04 | 107.56 | 2,296,988 | +0.87(+0.82%) |
Mar 17, 2015 | 107.31 | 107.50 | 106.54 | 106.69 | 1,741,778 | -1.39(-1.28%) |
Mar 16, 2015 | 107.89 | 108.48 | 107.60 | 108.08 | 1,626,638 | +0.95(+0.88%) |
Mar 13, 2015 | 107.35 | 107.37 | 105.47 | 107.13 | 1,808,666 | -0.59(-0.55%) |
Mar 12, 2015 | 106.74 | 107.80 | 106.04 | 107.73 | 2,010,976 | +2.05(+1.94%) |
Mar 11, 2015 | 106.63 | 106.65 | 105.30 | 105.67 | 1,294,720 | -0.69(-0.64%) |
Mar 10, 2015 | 107.08 | 107.20 | 106.21 | 106.36 | 1,888,108 | -2.07(-1.91%) |
Mar 09, 2015 | 107.93 | 108.60 | 107.54 | 108.43 | 1,551,161 | +0.41(+0.38%) |
Mar 06, 2015 | 108.62 | 109.63 | 107.63 | 108.02 | 2,257,926 | -1.42(-1.30%) |
Mar 05, 2015 | 110.40 | 110.71 | 109.39 | 109.44 | 2,736,343 | -1.29(-1.17%) |
Mar 04, 2015 | 111.58 | 111.82 | 109.68 | 110.73 | 3,709,770 | -1.09(-0.97%) |
Mar 03, 2015 | 111.23 | 112.14 | 110.97 | 111.82 | 8,410,345 | +1.48(+1.35%) |
Mar 02, 2015 | 109.41 | 110.36 | 109.00 | 110.33 | 2,462,915 | +0.92(+0.84%) |
Feb 27, 2015 | 109.41 | 109.86 | 108.49 | 109.41 | 2,477,838 | +0.00(+0.00%) |
Feb 26, 2015 | 109.66 | 110.02 | 109.08 | 109.41 | 2,240,535 | +0.04(+0.04%) |
Feb 25, 2015 | 109.33 | 109.85 | 109.00 | 109.37 | 1,638,681 | +0.30(+0.28%) |
Feb 24, 2015 | 108.90 | 109.61 | 108.80 | 109.07 | 1,452,277 | +0.18(+0.16%) |
Feb 23, 2015 | 109.25 | 109.62 | 108.26 | 108.90 | 1,710,955 | -0.76(-0.69%) |
Feb 20, 2015 | 108.18 | 109.91 | 107.40 | 109.66 | 2,515,096 | +1.35(+1.24%) |
Feb 19, 2015 | 107.65 | 108.99 | 107.40 | 108.31 | 2,075,161 | +0.48(+0.44%) |
Feb 18, 2015 | 106.63 | 108.53 | 106.50 | 107.83 | 1,642,334 | +0.92(+0.86%) |
Feb 17, 2015 | 107.02 | 107.30 | 106.13 | 106.91 | 1,613,894 | -0.05(-0.04%) |
Feb 13, 2015 | 105.19 | 106.96 | 106.96 | 106.96 | 2,520,366 | +2.45(+2.35%) |
Feb 12, 2015 | 103.62 | 104.62 | 103.53 | 104.50 | 2,292,606 | +1.16(+1.12%) |
Feb 11, 2015 | 103.25 | 103.57 | 102.67 | 103.35 | 2,360,857 | +0.12(+0.12%) |
Feb 10, 2015 | 103.18 | 103.44 | 102.11 | 103.23 | 2,862,768 | +0.43(+0.42%) |
Feb 09, 2015 | 103.33 | 104.29 | 102.55 | 102.80 | 4,241,412 | -1.12(-1.07%) |
Feb 06, 2015 | 105.71 | 105.86 | 103.69 | 103.91 | 3,891,933 | -1.72(-1.63%) |
Feb 05, 2015 | 105.86 | 106.99 | 103.52 | 105.64 | 5,798,388 | -4.63(-4.20%) |
Feb 04, 2015 | 110.94 | 111.23 | 109.81 | 110.26 | 2,598,255 | -1.06(-0.96%) |
Feb 03, 2015 | 109.95 | 111.36 | 109.94 | 111.33 | 2,793,247 | +1.94(+1.78%) |