Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 123.03 | 124.81 | 122.85 | 124.40 | 248,582 | -0.76(-0.60%) |
Apr 29, 2015 | 122.77 | 125.33 | 125.41 | 125.16 | 369,309 | -0.25(-0.20%) |
Apr 28, 2015 | 125.38 | 125.73 | 124.09 | 125.41 | 165,147 | -1.63(-1.28%) |
Apr 27, 2015 | 125.25 | 127.56 | 124.86 | 127.04 | 343,722 | +4.88(+4.00%) |
Apr 24, 2015 | 122.59 | 122.86 | 121.56 | 122.16 | 264,008 | -0.39(-0.32%) |
Apr 23, 2015 | 122.28 | 122.72 | 121.70 | 122.55 | 284,275 | +0.34(+0.27%) |
Apr 22, 2015 | 122.62 | 123.01 | 121.96 | 122.22 | 214,691 | -0.80(-0.65%) |
Apr 21, 2015 | 123.59 | 124.43 | 122.75 | 123.02 | 223,964 | +0.93(+0.76%) |
Apr 20, 2015 | 121.29 | 123.35 | 120.92 | 122.09 | 385,881 | -0.39(-0.32%) |
Apr 17, 2015 | 122.30 | 122.80 | 120.99 | 122.48 | 398,040 | -3.11(-2.48%) |
Apr 16, 2015 | 124.72 | 126.22 | 123.20 | 125.59 | 640,312 | +3.68(+3.02%) |
Apr 15, 2015 | 120.29 | 122.19 | 119.70 | 121.91 | 490,424 | +4.84(+4.13%) |
Apr 14, 2015 | 115.89 | 117.52 | 115.44 | 117.07 | 313,175 | +3.22(+2.83%) |
Apr 13, 2015 | 115.53 | 115.78 | 113.59 | 113.86 | 284,855 | -1.47(-1.27%) |
Apr 10, 2015 | 114.61 | 115.40 | 113.78 | 115.32 | 254,332 | -0.28(-0.24%) |
Apr 09, 2015 | 113.17 | 115.65 | 112.43 | 115.60 | 492,184 | +3.47(+3.10%) |
Apr 08, 2015 | 111.89 | 113.48 | 111.50 | 112.13 | 630,529 | +4.21(+3.90%) |
Apr 07, 2015 | 107.91 | 108.60 | 107.38 | 107.91 | 161,605 | +0.54(+0.50%) |
Apr 06, 2015 | 106.53 | 107.83 | 106.22 | 107.38 | 177,216 | +1.77(+1.67%) |
Apr 02, 2015 | 105.89 | 105.61 | 105.61 | 105.61 | 164,636 | +0.45(+0.43%) |
Apr 01, 2015 | 103.88 | 105.53 | 103.88 | 105.16 | 287,003 | +2.13(+2.07%) |
Mar 31, 2015 | 101.92 | 104.28 | 101.92 | 103.03 | 266,811 | -0.36(-0.35%) |
Mar 30, 2015 | 101.56 | 103.75 | 101.25 | 103.39 | 458,957 | +0.74(+0.72%) |
Mar 27, 2015 | 100.90 | 104.25 | 100.90 | 102.65 | 557,912 | +4.71(+4.81%) |
Mar 26, 2015 | 98.41 | 98.66 | 97.42 | 97.93 | 246,195 | -0.04(-0.04%) |
Mar 25, 2015 | 98.00 | 98.73 | 97.43 | 97.98 | 243,573 | +0.65(+0.66%) |
Mar 24, 2015 | 97.39 | 97.65 | 96.99 | 97.33 | 204,023 | -0.29(-0.30%) |
Mar 23, 2015 | 98.43 | 98.85 | 97.56 | 97.62 | 258,013 | -1.66(-1.68%) |
Mar 20, 2015 | 99.12 | 100.31 | 99.03 | 99.28 | 169,442 | +0.68(+0.69%) |
Mar 19, 2015 | 98.40 | 99.01 | 98.06 | 98.61 | 92,748 | -1.08(-1.09%) |
Mar 18, 2015 | 96.51 | 100.41 | 96.50 | 99.69 | 244,371 | +3.24(+3.36%) |
Mar 17, 2015 | 95.11 | 96.75 | 94.97 | 96.45 | 131,918 | +0.07(+0.08%) |
Mar 16, 2015 | 96.68 | 96.68 | 95.23 | 96.38 | 311,258 | +1.01(+1.06%) |
Mar 13, 2015 | 96.12 | 96.42 | 94.80 | 95.37 | 335,917 | -1.02(-1.06%) |
Mar 12, 2015 | 97.92 | 98.48 | 96.16 | 96.39 | 360,599 | -0.70(-0.73%) |
Mar 11, 2015 | 97.50 | 97.55 | 96.25 | 97.10 | 134,816 | -0.05(-0.05%) |
Mar 10, 2015 | 98.70 | 98.80 | 97.10 | 97.15 | 242,411 | -4.10(-4.05%) |
Mar 09, 2015 | 101.67 | 102.09 | 100.92 | 101.25 | 177,020 | +0.30(+0.30%) |
Mar 06, 2015 | 101.67 | 102.10 | 100.11 | 100.95 | 188,514 | -0.75(-0.74%) |
Mar 05, 2015 | 102.35 | 102.35 | 101.59 | 101.69 | 174,405 | -1.03(-1.00%) |
Mar 04, 2015 | 102.61 | 102.94 | 101.49 | 102.72 | 209,921 | -1.13(-1.09%) |
Mar 03, 2015 | 103.73 | 103.98 | 103.14 | 103.85 | 197,806 | +0.01(+0.01%) |
Mar 02, 2015 | 104.20 | 104.29 | 103.45 | 103.85 | 222,515 | -0.69(-0.66%) |
Feb 27, 2015 | 103.79 | 105.48 | 103.45 | 104.54 | 267,831 | +1.58(+1.53%) |
Feb 26, 2015 | 103.86 | 104.42 | 102.42 | 102.96 | 157,354 | +0.15(+0.15%) |
Feb 25, 2015 | 103.00 | 103.09 | 101.89 | 102.81 | 210,857 | -0.60(-0.58%) |
Feb 24, 2015 | 103.48 | 104.03 | 103.05 | 103.41 | 200,709 | +0.42(+0.41%) |
Feb 23, 2015 | 103.10 | 103.60 | 102.16 | 102.99 | 199,860 | -2.41(-2.29%) |
Feb 20, 2015 | 105.07 | 105.42 | 104.37 | 105.40 | 149,515 | +0.23(+0.21%) |
Feb 19, 2015 | 104.49 | 106.31 | 104.38 | 105.17 | 189,921 | -0.76(-0.71%) |
Feb 18, 2015 | 105.66 | 106.70 | 105.34 | 105.93 | 247,215 | +0.44(+0.41%) |
Feb 17, 2015 | 104.24 | 106.06 | 103.08 | 105.50 | 375,748 | +1.48(+1.42%) |
Feb 13, 2015 | 103.64 | 104.02 | 104.02 | 104.02 | 181,844 | +2.28(+2.24%) |
Feb 12, 2015 | 101.56 | 102.76 | 101.26 | 101.74 | 282,893 | +0.57(+0.56%) |
Feb 11, 2015 | 101.02 | 101.59 | 100.21 | 101.17 | 144,113 | -0.89(-0.88%) |
Feb 10, 2015 | 103.62 | 103.62 | 101.30 | 102.07 | 277,910 | -1.29(-1.25%) |
Feb 09, 2015 | 102.65 | 104.31 | 102.65 | 103.36 | 173,652 | +1.16(+1.14%) |
Feb 06, 2015 | 102.28 | 103.54 | 102.08 | 102.20 | 223,761 | -1.55(-1.50%) |
Feb 05, 2015 | 103.29 | 104.02 | 102.78 | 103.75 | 310,019 | -0.14(-0.13%) |
Feb 04, 2015 | 105.33 | 106.03 | 103.45 | 103.89 | 429,431 | -0.57(-0.54%) |
Feb 03, 2015 | 100.77 | 105.32 | 100.34 | 104.46 | 858,166 | +5.50(+5.56%) |