Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 112.91 | 113.94 | 112.00 | 112.43 | 3,551,754 | -0.99(-0.87%) |
Apr 29, 2015 | 111.91 | 114.78 | 111.50 | 113.42 | 3,447,433 | +4.14(+3.78%) |
Apr 28, 2015 | 109.12 | 109.43 | 108.23 | 109.29 | 1,421,540 | -0.07(-0.06%) |
Apr 27, 2015 | 110.11 | 110.25 | 109.20 | 109.35 | 1,307,280 | -0.44(-0.40%) |
Apr 24, 2015 | 108.73 | 109.88 | 108.50 | 109.79 | 1,501,091 | +1.06(+0.98%) |
Apr 23, 2015 | 108.91 | 109.18 | 108.30 | 108.73 | 1,971,060 | -0.74(-0.68%) |
Apr 22, 2015 | 108.91 | 109.70 | 108.08 | 109.47 | 1,061,911 | +0.47(+0.43%) |
Apr 21, 2015 | 109.56 | 109.81 | 108.66 | 109.01 | 906,579 | -0.12(-0.11%) |
Apr 20, 2015 | 108.11 | 109.61 | 108.03 | 109.12 | 949,577 | +1.65(+1.53%) |
Apr 17, 2015 | 108.54 | 108.54 | 107.18 | 107.48 | 1,494,781 | -1.54(-1.41%) |
Apr 16, 2015 | 108.31 | 109.59 | 107.64 | 109.02 | 1,651,896 | +0.45(+0.41%) |
Apr 15, 2015 | 109.44 | 110.06 | 108.47 | 108.57 | 1,535,130 | -0.41(-0.38%) |
Apr 14, 2015 | 110.24 | 110.34 | 108.19 | 108.97 | 1,815,431 | -1.37(-1.24%) |
Apr 13, 2015 | 111.06 | 111.68 | 110.16 | 110.34 | 921,067 | -0.93(-0.84%) |
Apr 10, 2015 | 111.53 | 112.02 | 110.98 | 111.28 | 1,255,701 | +0.11(+0.10%) |
Apr 09, 2015 | 110.77 | 111.80 | 110.29 | 111.17 | 1,032,328 | +0.44(+0.40%) |
Apr 08, 2015 | 109.88 | 111.11 | 109.88 | 110.73 | 1,414,168 | +0.76(+0.69%) |
Apr 07, 2015 | 110.62 | 110.95 | 109.92 | 109.97 | 1,978,431 | -0.42(-0.38%) |
Apr 06, 2015 | 108.55 | 110.85 | 108.34 | 110.38 | 1,365,323 | +1.45(+1.33%) |
Apr 02, 2015 | 109.22 | 108.93 | 108.93 | 108.93 | 1,000,783 | -0.20(-0.19%) |
Apr 01, 2015 | 110.02 | 110.06 | 108.08 | 109.14 | 1,389,695 | -1.42(-1.29%) |
Mar 31, 2015 | 111.17 | 111.59 | 110.51 | 110.56 | 1,579,194 | -1.45(-1.29%) |
Mar 30, 2015 | 110.50 | 112.45 | 110.11 | 112.01 | 1,349,280 | +2.01(+1.83%) |
Mar 27, 2015 | 109.44 | 110.23 | 109.27 | 110.00 | 1,161,001 | +0.42(+0.38%) |
Mar 26, 2015 | 108.33 | 110.01 | 107.75 | 109.58 | 2,278,802 | +0.63(+0.58%) |
Mar 25, 2015 | 110.68 | 111.09 | 108.88 | 108.96 | 2,214,096 | -1.17(-1.07%) |
Mar 24, 2015 | 110.65 | 111.73 | 110.06 | 110.13 | 1,761,807 | -0.55(-0.50%) |
Mar 23, 2015 | 111.15 | 111.62 | 110.64 | 110.68 | 1,960,082 | +0.38(+0.35%) |
Mar 20, 2015 | 110.45 | 111.84 | 109.88 | 110.30 | 6,424,563 | +0.11(+0.10%) |
Mar 19, 2015 | 110.42 | 111.00 | 109.98 | 110.19 | 1,999,292 | -0.68(-0.62%) |
Mar 18, 2015 | 108.74 | 111.02 | 107.89 | 110.88 | 2,495,628 | +1.62(+1.48%) |
Mar 17, 2015 | 109.37 | 109.60 | 108.66 | 109.26 | 1,436,611 | -0.68(-0.62%) |
Mar 16, 2015 | 108.29 | 109.98 | 108.18 | 109.94 | 2,332,352 | +2.26(+2.10%) |
Mar 13, 2015 | 108.78 | 109.84 | 106.98 | 107.68 | 1,997,797 | -1.20(-1.11%) |
Mar 12, 2015 | 107.96 | 109.21 | 107.96 | 108.88 | 1,866,108 | +1.12(+1.03%) |
Mar 11, 2015 | 108.70 | 108.95 | 107.58 | 107.77 | 1,835,528 | -0.32(-0.29%) |
Mar 10, 2015 | 109.57 | 109.96 | 108.03 | 108.08 | 2,451,589 | -2.63(-2.38%) |
Mar 09, 2015 | 109.45 | 111.24 | 109.21 | 110.72 | 1,369,176 | +1.08(+0.98%) |
Mar 06, 2015 | 110.50 | 110.95 | 109.54 | 109.64 | 1,710,273 | -1.49(-1.34%) |
Mar 05, 2015 | 110.95 | 111.82 | 110.57 | 111.13 | 2,038,517 | +0.15(+0.13%) |
Mar 04, 2015 | 111.21 | 112.03 | 110.81 | 110.98 | 2,291,633 | -0.68(-0.61%) |
Mar 03, 2015 | 113.32 | 113.36 | 111.07 | 111.67 | 1,857,924 | -2.21(-1.94%) |
Mar 02, 2015 | 113.05 | 114.54 | 113.06 | 113.88 | 1,569,133 | +0.83(+0.74%) |
Feb 27, 2015 | 113.27 | 113.66 | 113.00 | 113.05 | 1,556,413 | -0.53(-0.47%) |
Feb 26, 2015 | 114.20 | 114.56 | 113.22 | 113.57 | 1,300,849 | -0.58(-0.51%) |
Feb 25, 2015 | 115.41 | 115.41 | 114.02 | 114.15 | 902,719 | -1.25(-1.09%) |
Feb 24, 2015 | 114.75 | 115.70 | 114.71 | 115.41 | 938,183 | +0.34(+0.30%) |
Feb 23, 2015 | 115.46 | 115.71 | 114.67 | 115.06 | 917,521 | -0.80(-0.69%) |
Feb 20, 2015 | 113.48 | 116.12 | 113.26 | 115.86 | 1,646,580 | +2.22(+1.96%) |
Feb 19, 2015 | 112.69 | 113.97 | 112.42 | 113.64 | 911,928 | +0.69(+0.61%) |
Feb 18, 2015 | 112.20 | 113.14 | 112.12 | 112.95 | 927,076 | +0.50(+0.44%) |
Feb 17, 2015 | 111.85 | 112.62 | 110.99 | 112.45 | 1,525,341 | +0.36(+0.32%) |
Feb 13, 2015 | 112.17 | 112.09 | 112.09 | 112.09 | 1,671,696 | -0.44(-0.39%) |
Feb 12, 2015 | 111.81 | 112.86 | 111.64 | 112.53 | 1,056,929 | +0.77(+0.69%) |
Feb 11, 2015 | 112.48 | 112.61 | 111.04 | 111.77 | 1,592,811 | -0.77(-0.69%) |
Feb 10, 2015 | 113.00 | 113.00 | 111.35 | 112.54 | 1,671,367 | +0.99(+0.89%) |
Feb 09, 2015 | 112.94 | 113.44 | 111.29 | 111.55 | 2,335,179 | -1.91(-1.69%) |
Feb 06, 2015 | 112.97 | 114.32 | 112.65 | 113.46 | 1,753,594 | +0.49(+0.43%) |
Feb 05, 2015 | 112.87 | 113.39 | 112.43 | 112.97 | 1,718,089 | +0.13(+0.12%) |
Feb 04, 2015 | 113.02 | 113.93 | 112.62 | 112.84 | 1,842,053 | -0.34(-0.30%) |
Feb 03, 2015 | 111.51 | 113.30 | 111.16 | 113.18 | 2,324,122 | +2.31(+2.08%) |