Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 109.67 | 109.93 | 108.21 | 108.61 | 73,879 | -1.24(-1.13%) |
Apr 29, 2015 | 110.28 | 110.47 | 109.41 | 109.85 | 98,254 | -0.77(-0.70%) |
Apr 28, 2015 | 110.94 | 110.94 | 109.91 | 110.63 | 121,260 | -0.32(-0.29%) |
Apr 27, 2015 | 112.17 | 112.28 | 110.89 | 110.95 | 139,281 | -0.91(-0.82%) |
Apr 24, 2015 | 111.41 | 112.00 | 111.33 | 111.86 | 77,753 | +1.21(+1.09%) |
Apr 23, 2015 | 110.08 | 111.19 | 110.03 | 110.65 | 92,629 | +0.58(+0.53%) |
Apr 22, 2015 | 110.21 | 110.21 | 109.44 | 110.07 | 44,468 | +0.15(+0.14%) |
Apr 21, 2015 | 109.79 | 110.28 | 109.70 | 109.92 | 53,169 | +0.13(+0.12%) |
Apr 20, 2015 | 109.48 | 109.92 | 109.23 | 109.79 | 95,983 | +1.03(+0.95%) |
Apr 17, 2015 | 110.00 | 110.31 | 108.39 | 108.76 | 111,070 | -1.58(-1.43%) |
Apr 16, 2015 | 110.14 | 110.51 | 110.14 | 110.33 | 115,464 | +0.18(+0.16%) |
Apr 15, 2015 | 110.33 | 110.70 | 110.14 | 110.16 | 95,390 | +0.14(+0.13%) |
Apr 14, 2015 | 110.21 | 110.40 | 109.55 | 110.01 | 97,761 | -0.20(-0.18%) |
Apr 13, 2015 | 110.94 | 111.04 | 110.21 | 110.21 | 79,335 | -0.67(-0.60%) |
Apr 10, 2015 | 110.84 | 110.97 | 110.55 | 110.88 | 100,755 | +0.39(+0.35%) |
Apr 09, 2015 | 110.70 | 110.90 | 109.92 | 110.48 | 121,197 | +0.00(+0.00%) |
Apr 08, 2015 | 109.55 | 110.48 | 109.51 | 110.48 | 89,377 | +1.03(+0.94%) |
Apr 07, 2015 | 110.15 | 110.19 | 109.42 | 109.46 | 106,336 | -0.64(-0.58%) |
Apr 06, 2015 | 109.08 | 110.46 | 108.89 | 110.10 | 74,953 | +0.50(+0.46%) |
Apr 02, 2015 | 108.60 | 109.60 | 109.60 | 109.60 | 171,127 | +1.10(+1.01%) |
Apr 01, 2015 | 109.01 | 109.01 | 107.98 | 108.51 | 111,457 | -0.64(-0.59%) |
Mar 31, 2015 | 109.13 | 111.39 | 109.09 | 109.15 | 188,162 | -0.38(-0.35%) |
Mar 30, 2015 | 109.46 | 109.75 | 109.07 | 109.53 | 148,681 | +1.13(+1.04%) |
Mar 27, 2015 | 107.68 | 108.52 | 107.68 | 108.40 | 66,012 | +0.59(+0.55%) |
Mar 26, 2015 | 107.95 | 108.26 | 107.40 | 107.81 | 122,468 | -0.69(-0.64%) |
Mar 25, 2015 | 110.33 | 110.33 | 108.45 | 108.50 | 100,279 | -1.71(-1.55%) |
Mar 24, 2015 | 110.66 | 110.86 | 110.21 | 110.21 | 84,083 | -0.55(-0.50%) |
Mar 23, 2015 | 110.75 | 111.34 | 110.56 | 110.76 | 104,976 | -0.06(-0.06%) |
Mar 20, 2015 | 110.41 | 111.01 | 110.26 | 110.82 | 73,813 | +1.09(+0.99%) |
Mar 19, 2015 | 109.58 | 110.00 | 109.34 | 109.74 | 71,599 | +0.01(+0.01%) |
Mar 18, 2015 | 108.53 | 110.10 | 107.99 | 109.73 | 78,897 | +0.87(+0.80%) |
Mar 17, 2015 | 108.77 | 109.10 | 108.55 | 108.85 | 87,943 | -0.39(-0.36%) |
Mar 16, 2015 | 108.53 | 109.33 | 108.36 | 109.25 | 174,522 | +1.20(+1.11%) |
Mar 13, 2015 | 108.75 | 108.77 | 107.54 | 108.04 | 98,771 | -0.79(-0.73%) |
Mar 12, 2015 | 107.32 | 108.89 | 107.32 | 108.84 | 95,312 | +2.00(+1.88%) |
Mar 11, 2015 | 107.35 | 107.48 | 106.75 | 106.83 | 196,295 | -0.39(-0.37%) |
Mar 10, 2015 | 107.98 | 107.98 | 107.18 | 107.22 | 103,998 | -1.60(-1.47%) |
Mar 09, 2015 | 108.44 | 108.94 | 108.28 | 108.83 | 123,475 | +0.55(+0.51%) |
Mar 06, 2015 | 109.23 | 109.34 | 108.07 | 108.28 | 156,977 | -1.33(-1.21%) |
Mar 05, 2015 | 109.74 | 109.83 | 109.36 | 109.60 | 100,396 | +0.06(+0.06%) |
Mar 04, 2015 | 110.02 | 110.11 | 109.16 | 109.54 | 104,328 | -0.57(-0.52%) |
Mar 03, 2015 | 110.18 | 110.22 | 109.55 | 110.11 | 119,126 | -0.28(-0.25%) |
Mar 02, 2015 | 109.18 | 110.41 | 109.18 | 110.39 | 1,956,630 | +1.14(+1.04%) |
Feb 27, 2015 | 109.49 | 109.57 | 109.11 | 109.25 | 91,981 | -0.17(-0.15%) |
Feb 26, 2015 | 109.49 | 109.75 | 109.12 | 109.42 | 101,707 | -0.28(-0.25%) |
Feb 25, 2015 | 109.09 | 109.93 | 109.00 | 109.69 | 250,767 | +0.78(+0.71%) |
Feb 24, 2015 | 108.93 | 109.03 | 108.68 | 108.92 | 139,498 | +0.39(+0.36%) |
Feb 23, 2015 | 108.63 | 108.87 | 108.21 | 108.52 | 122,076 | -0.17(-0.16%) |
Feb 20, 2015 | 107.90 | 108.70 | 107.35 | 108.69 | 108,029 | +0.74(+0.69%) |
Feb 19, 2015 | 107.69 | 108.16 | 107.69 | 107.95 | 117,374 | +0.35(+0.32%) |
Feb 18, 2015 | 107.49 | 107.76 | 107.23 | 107.61 | 94,976 | +0.01(+0.01%) |
Feb 17, 2015 | 107.72 | 107.76 | 107.14 | 107.60 | 113,779 | -0.13(-0.12%) |
Feb 13, 2015 | 107.18 | 107.73 | 107.73 | 107.73 | 109,409 | +0.72(+0.67%) |
Feb 12, 2015 | 106.32 | 107.04 | 105.95 | 107.01 | 108,372 | +1.11(+1.05%) |
Feb 11, 2015 | 105.87 | 106.14 | 105.40 | 105.89 | 94,366 | -0.01(-0.01%) |
Feb 10, 2015 | 105.14 | 106.07 | 104.85 | 105.90 | 161,021 | +1.30(+1.24%) |
Feb 09, 2015 | 104.61 | 104.97 | 104.42 | 104.60 | 72,349 | -0.40(-0.38%) |
Feb 06, 2015 | 105.33 | 105.53 | 104.71 | 105.00 | 102,454 | -0.21(-0.20%) |
Feb 05, 2015 | 104.74 | 105.25 | 104.67 | 105.22 | 94,934 | +0.75(+0.72%) |
Feb 04, 2015 | 103.84 | 105.01 | 103.84 | 104.47 | 126,411 | +0.49(+0.47%) |
Feb 03, 2015 | 102.38 | 103.99 | 102.38 | 103.98 | 134,040 | +2.23(+2.19%) |