Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 110.90 | 111.23 | 108.69 | 109.32 | 7,932,899 | -1.99(-1.78%) |
Apr 29, 2015 | 110.67 | 111.77 | 110.28 | 111.31 | 7,077,833 | +0.31(+0.28%) |
Apr 28, 2015 | 109.03 | 111.49 | 108.51 | 111.00 | 9,113,596 | +2.04(+1.87%) |
Apr 27, 2015 | 109.06 | 109.45 | 108.69 | 108.96 | 4,964,728 | +0.61(+0.56%) |
Apr 24, 2015 | 108.64 | 109.04 | 107.69 | 108.36 | 6,092,657 | -0.29(-0.27%) |
Apr 23, 2015 | 105.45 | 109.72 | 105.39 | 108.65 | 12,903,784 | +3.11(+2.95%) |
Apr 22, 2015 | 104.92 | 105.94 | 103.96 | 105.54 | 6,306,119 | +0.70(+0.67%) |
Apr 21, 2015 | 105.99 | 106.83 | 104.70 | 104.83 | 15,170,708 | -1.21(-1.14%) |
Apr 20, 2015 | 103.45 | 106.35 | 103.39 | 106.05 | 15,040,654 | +3.50(+3.42%) |
Apr 17, 2015 | 103.23 | 103.30 | 102.13 | 102.54 | 6,760,131 | -1.57(-1.51%) |
Apr 16, 2015 | 104.23 | 104.66 | 103.74 | 104.11 | 4,915,168 | -0.64(-0.61%) |
Apr 15, 2015 | 103.79 | 105.28 | 103.71 | 104.75 | 5,481,607 | +1.17(+1.13%) |
Apr 14, 2015 | 103.66 | 103.86 | 102.62 | 103.58 | 4,260,754 | -0.05(-0.05%) |
Apr 13, 2015 | 103.63 | 104.67 | 103.62 | 103.63 | 6,060,963 | -0.31(-0.29%) |
Apr 10, 2015 | 103.61 | 104.23 | 102.91 | 103.94 | 3,941,766 | +0.33(+0.32%) |
Apr 09, 2015 | 103.20 | 103.69 | 102.57 | 103.61 | 3,546,582 | +0.31(+0.30%) |
Apr 08, 2015 | 103.21 | 104.38 | 102.76 | 103.30 | 3,955,272 | -0.14(-0.14%) |
Apr 07, 2015 | 103.18 | 104.57 | 103.15 | 103.44 | 4,932,436 | +0.02(+0.02%) |
Apr 06, 2015 | 101.92 | 103.90 | 101.29 | 103.42 | 5,430,253 | +1.02(+0.99%) |
Apr 02, 2015 | 101.81 | 102.40 | 102.40 | 102.40 | 7,319,765 | +0.81(+0.80%) |
Apr 01, 2015 | 102.26 | 102.51 | 101.09 | 101.59 | 5,798,325 | -0.84(-0.82%) |
Mar 31, 2015 | 102.80 | 103.60 | 102.37 | 102.43 | 6,667,256 | -1.39(-1.33%) |
Mar 30, 2015 | 102.95 | 104.41 | 102.91 | 103.82 | 6,483,714 | +1.45(+1.42%) |
Mar 27, 2015 | 102.62 | 102.69 | 101.62 | 102.37 | 5,449,434 | -0.12(-0.12%) |
Mar 26, 2015 | 101.65 | 102.91 | 101.42 | 102.49 | 6,887,974 | +0.89(+0.87%) |
Mar 25, 2015 | 104.08 | 104.08 | 101.60 | 101.60 | 8,506,399 | -2.42(-2.33%) |
Mar 24, 2015 | 105.17 | 105.24 | 103.97 | 104.03 | 6,809,821 | -1.04(-0.99%) |
Mar 23, 2015 | 103.88 | 105.53 | 103.86 | 105.07 | 9,291,393 | +1.12(+1.07%) |
Mar 20, 2015 | 102.72 | 104.03 | 102.34 | 103.95 | 14,111,837 | +1.96(+1.92%) |
Mar 19, 2015 | 101.92 | 102.70 | 101.36 | 101.99 | 6,077,177 | +0.00(+0.00%) |
Mar 18, 2015 | 100.10 | 102.56 | 99.43 | 101.99 | 8,991,652 | +1.82(+1.81%) |
Mar 17, 2015 | 99.69 | 100.39 | 99.16 | 100.17 | 5,189,242 | -0.08(-0.08%) |
Mar 16, 2015 | 98.96 | 100.26 | 98.80 | 100.25 | 5,875,175 | +1.79(+1.81%) |
Mar 13, 2015 | 100.49 | 100.53 | 97.90 | 98.46 | 9,501,655 | -2.36(-2.34%) |
Mar 12, 2015 | 99.73 | 101.30 | 99.73 | 100.83 | 7,155,496 | +0.75(+0.75%) |
Mar 11, 2015 | 101.20 | 101.57 | 99.52 | 100.07 | 8,945,685 | -0.64(-0.64%) |
Mar 10, 2015 | 101.86 | 102.26 | 100.72 | 100.72 | 7,208,835 | -1.89(-1.84%) |
Mar 09, 2015 | 100.97 | 102.85 | 100.97 | 102.61 | 8,138,097 | +1.45(+1.43%) |
Mar 06, 2015 | 102.24 | 103.03 | 100.88 | 101.16 | 7,113,838 | -1.71(-1.66%) |
Mar 05, 2015 | 102.03 | 103.07 | 101.92 | 102.87 | 5,934,384 | +1.12(+1.10%) |
Mar 04, 2015 | 102.46 | 102.77 | 101.30 | 101.75 | 5,692,944 | -1.03(-1.00%) |
Mar 03, 2015 | 102.29 | 103.23 | 102.11 | 102.77 | 5,067,249 | +0.35(+0.34%) |
Mar 02, 2015 | 103.35 | 103.32 | 101.99 | 102.42 | 9,272,301 | -0.93(-0.90%) |
Feb 27, 2015 | 102.67 | 103.58 | 102.22 | 103.35 | 6,909,931 | +0.68(+0.67%) |
Feb 26, 2015 | 104.50 | 104.76 | 101.97 | 102.67 | 11,137,064 | -1.24(-1.19%) |
Feb 25, 2015 | 105.27 | 105.28 | 103.76 | 103.91 | 6,273,881 | -1.29(-1.23%) |
Feb 24, 2015 | 103.70 | 105.30 | 103.08 | 105.20 | 7,365,878 | +1.23(+1.18%) |
Feb 23, 2015 | 104.81 | 104.92 | 103.71 | 103.97 | 4,249,678 | -0.47(-0.45%) |
Feb 20, 2015 | 104.44 | 104.89 | 103.45 | 104.44 | 5,253,669 | -0.15(-0.15%) |
Feb 19, 2015 | 103.42 | 104.98 | 103.03 | 104.60 | 5,490,715 | +1.08(+1.05%) |
Feb 18, 2015 | 103.30 | 103.69 | 102.52 | 103.51 | 6,828,791 | +0.78(+0.76%) |
Feb 17, 2015 | 101.95 | 103.02 | 101.94 | 102.73 | 4,533,619 | +0.36(+0.35%) |
Feb 13, 2015 | 101.34 | 102.37 | 102.37 | 102.37 | 5,808,210 | +1.20(+1.19%) |
Feb 12, 2015 | 101.30 | 101.80 | 100.90 | 101.17 | 5,222,458 | +0.20(+0.20%) |
Feb 11, 2015 | 100.69 | 101.53 | 100.31 | 100.97 | 5,682,477 | -0.23(-0.23%) |
Feb 10, 2015 | 100.03 | 101.20 | 98.97 | 101.20 | 6,957,786 | +1.79(+1.80%) |
Feb 09, 2015 | 99.56 | 100.52 | 99.18 | 99.40 | 4,785,110 | -0.62(-0.62%) |
Feb 06, 2015 | 100.42 | 100.89 | 99.71 | 100.02 | 5,102,419 | -0.09(-0.09%) |
Feb 05, 2015 | 99.72 | 100.54 | 99.63 | 100.11 | 8,286,910 | +0.60(+0.61%) |
Feb 04, 2015 | 99.67 | 100.62 | 99.34 | 99.51 | 5,798,576 | -0.96(-0.95%) |
Feb 03, 2015 | 98.11 | 100.55 | 98.11 | 100.47 | 8,736,867 | +2.42(+2.46%) |