Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 111.86 | 112.91 | 108.00 | 109.00 | 10,793,861 | -3.64(-3.23%) |
Apr 29, 2015 | 111.92 | 114.03 | 111.31 | 112.64 | 7,221,902 | +0.10(+0.09%) |
Apr 28, 2015 | 114.16 | 115.17 | 110.62 | 112.54 | 13,183,731 | -1.32(-1.16%) |
Apr 27, 2015 | 119.12 | 119.31 | 113.55 | 113.87 | 13,228,505 | -4.95(-4.17%) |
Apr 24, 2015 | 119.33 | 120.06 | 118.53 | 118.82 | 3,632,614 | -1.30(-1.08%) |
Apr 23, 2015 | 118.91 | 120.30 | 118.26 | 120.12 | 3,879,551 | +1.25(+1.06%) |
Apr 22, 2015 | 120.03 | 120.16 | 118.22 | 118.86 | 3,741,262 | -0.22(-0.18%) |
Apr 21, 2015 | 118.16 | 119.35 | 117.58 | 119.08 | 5,008,274 | +2.14(+1.83%) |
Apr 20, 2015 | 117.16 | 117.44 | 115.73 | 116.94 | 3,680,556 | +0.49(+0.42%) |
Apr 17, 2015 | 117.23 | 117.64 | 115.36 | 116.45 | 5,643,098 | -1.65(-1.39%) |
Apr 16, 2015 | 117.93 | 118.57 | 117.33 | 118.10 | 2,362,403 | +0.18(+0.16%) |
Apr 15, 2015 | 117.66 | 118.26 | 116.31 | 117.91 | 6,959,491 | +1.22(+1.04%) |
Apr 14, 2015 | 117.31 | 117.60 | 115.69 | 116.69 | 3,763,718 | -0.36(-0.31%) |
Apr 13, 2015 | 116.86 | 118.24 | 116.54 | 117.06 | 3,754,220 | +0.29(+0.24%) |
Apr 10, 2015 | 115.80 | 117.03 | 115.26 | 116.77 | 3,129,145 | +1.43(+1.24%) |
Apr 09, 2015 | 114.85 | 116.15 | 113.94 | 115.34 | 5,031,446 | +0.34(+0.30%) |
Apr 08, 2015 | 112.03 | 115.46 | 112.03 | 115.00 | 7,112,558 | +3.30(+2.95%) |
Apr 07, 2015 | 110.88 | 113.33 | 110.85 | 111.70 | 7,325,040 | +1.00(+0.91%) |
Apr 06, 2015 | 110.10 | 111.81 | 110.03 | 110.70 | 4,302,572 | -0.28(-0.25%) |
Apr 02, 2015 | 111.21 | 110.97 | 110.97 | 110.97 | 6,370,338 | -0.12(-0.11%) |
Apr 01, 2015 | 111.95 | 112.06 | 109.15 | 111.10 | 12,024,018 | -1.09(-0.98%) |
Mar 31, 2015 | 114.18 | 114.28 | 112.19 | 112.19 | 6,074,956 | -2.58(-2.25%) |
Mar 30, 2015 | 115.21 | 115.33 | 113.52 | 114.77 | 6,583,536 | +1.26(+1.11%) |
Mar 27, 2015 | 111.72 | 114.16 | 111.61 | 113.51 | 6,045,668 | +2.17(+1.95%) |
Mar 26, 2015 | 109.99 | 112.75 | 109.04 | 111.34 | 15,972,774 | -0.16(-0.14%) |
Mar 25, 2015 | 116.46 | 117.23 | 111.32 | 111.50 | 14,705,799 | -4.79(-4.12%) |
Mar 24, 2015 | 117.25 | 118.56 | 116.21 | 116.28 | 7,690,893 | -0.76(-0.65%) |
Mar 23, 2015 | 118.13 | 118.48 | 116.38 | 117.05 | 8,364,415 | -2.69(-2.25%) |
Mar 20, 2015 | 122.38 | 122.39 | 118.79 | 119.74 | 10,210,359 | +0.41(+0.35%) |
Mar 19, 2015 | 117.62 | 119.53 | 117.61 | 119.32 | 7,692,874 | +2.32(+1.99%) |
Mar 18, 2015 | 116.11 | 117.75 | 115.11 | 117.00 | 4,739,108 | +0.62(+0.53%) |
Mar 17, 2015 | 115.32 | 116.51 | 114.86 | 116.38 | 4,037,783 | +0.75(+0.64%) |
Mar 16, 2015 | 113.61 | 115.64 | 113.53 | 115.64 | 5,139,911 | +2.82(+2.50%) |
Mar 13, 2015 | 112.58 | 114.11 | 111.81 | 112.81 | 3,094,849 | +0.16(+0.14%) |
Mar 12, 2015 | 112.46 | 112.73 | 111.43 | 112.65 | 2,496,464 | +0.75(+0.67%) |
Mar 11, 2015 | 111.98 | 112.41 | 110.97 | 111.90 | 3,207,340 | +0.36(+0.33%) |
Mar 10, 2015 | 110.90 | 112.92 | 110.23 | 111.54 | 5,431,369 | -0.47(-0.42%) |
Mar 09, 2015 | 111.89 | 112.20 | 110.70 | 112.01 | 3,236,300 | +0.17(+0.15%) |
Mar 06, 2015 | 113.11 | 113.36 | 111.58 | 111.84 | 4,971,217 | -1.73(-1.53%) |
Mar 05, 2015 | 112.47 | 114.01 | 112.31 | 113.58 | 5,075,259 | +2.48(+2.23%) |
Mar 04, 2015 | 109.94 | 111.70 | 110.39 | 111.10 | 3,993,872 | +0.71(+0.64%) |
Mar 03, 2015 | 110.97 | 110.99 | 109.10 | 110.39 | 5,135,038 | -0.60(-0.54%) |
Mar 02, 2015 | 110.17 | 111.14 | 110.14 | 110.99 | 3,150,404 | +0.75(+0.68%) |
Feb 27, 2015 | 110.96 | 111.38 | 109.83 | 110.25 | 4,536,090 | -1.09(-0.98%) |
Feb 26, 2015 | 110.67 | 111.38 | 109.46 | 111.33 | 4,066,813 | +0.44(+0.40%) |
Feb 25, 2015 | 109.56 | 111.56 | 108.46 | 110.89 | 5,708,803 | +1.41(+1.28%) |
Feb 24, 2015 | 110.63 | 110.69 | 108.75 | 109.49 | 4,758,968 | -0.93(-0.84%) |
Feb 23, 2015 | 110.36 | 111.55 | 109.92 | 110.42 | 4,661,865 | +0.51(+0.47%) |
Feb 20, 2015 | 108.31 | 109.91 | 108.20 | 109.91 | 2,859,572 | +1.45(+1.34%) |
Feb 19, 2015 | 107.32 | 108.67 | 107.32 | 108.45 | 2,814,678 | +0.84(+0.78%) |
Feb 18, 2015 | 106.77 | 107.62 | 106.04 | 107.62 | 2,839,858 | +0.85(+0.80%) |
Feb 17, 2015 | 105.58 | 106.91 | 105.43 | 106.77 | 2,699,901 | +1.10(+1.04%) |
Feb 13, 2015 | 105.16 | 105.67 | 105.67 | 105.67 | 2,511,892 | +0.99(+0.95%) |
Feb 12, 2015 | 104.54 | 104.73 | 103.16 | 104.68 | 2,236,940 | +1.04(+1.00%) |
Feb 11, 2015 | 103.94 | 105.35 | 103.05 | 103.64 | 3,747,084 | -0.33(-0.32%) |
Feb 10, 2015 | 103.37 | 104.30 | 102.72 | 103.97 | 2,594,709 | +1.58(+1.55%) |
Feb 09, 2015 | 102.64 | 103.71 | 102.28 | 102.39 | 3,312,456 | -0.71(-0.69%) |
Feb 06, 2015 | 104.51 | 105.46 | 102.84 | 103.10 | 3,158,602 | -1.41(-1.35%) |
Feb 05, 2015 | 102.81 | 104.70 | 102.47 | 104.51 | 2,878,229 | +2.40(+2.35%) |
Feb 04, 2015 | 101.31 | 102.80 | 99.64 | 102.11 | 9,718,204 | -1.71(-1.65%) |
Feb 03, 2015 | 104.81 | 105.19 | 101.32 | 103.82 | 9,418,234 | -0.58(-0.56%) |