Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 110.50 | 110.94 | 109.08 | 110.01 | 1,011,858 | -0.54(-0.49%) |
Apr 29, 2015 | 110.87 | 111.07 | 109.60 | 110.55 | 1,037,397 | -0.65(-0.59%) |
Apr 28, 2015 | 111.11 | 112.28 | 110.17 | 111.20 | 635,002 | -0.69(-0.62%) |
Apr 27, 2015 | 112.31 | 112.92 | 111.58 | 111.90 | 550,559 | -0.63(-0.56%) |
Apr 24, 2015 | 113.22 | 114.06 | 112.17 | 112.53 | 576,227 | -0.74(-0.66%) |
Apr 23, 2015 | 112.89 | 114.35 | 112.43 | 113.27 | 709,673 | +0.81(+0.72%) |
Apr 22, 2015 | 112.66 | 112.66 | 111.59 | 112.47 | 746,675 | +0.36(+0.32%) |
Apr 21, 2015 | 113.08 | 113.66 | 110.95 | 112.10 | 921,404 | -0.83(-0.73%) |
Apr 20, 2015 | 111.39 | 113.47 | 111.18 | 112.93 | 862,043 | +2.61(+2.37%) |
Apr 17, 2015 | 112.28 | 112.76 | 110.05 | 110.31 | 948,614 | -2.92(-2.58%) |
Apr 16, 2015 | 113.61 | 113.93 | 112.66 | 113.23 | 832,966 | -0.21(-0.18%) |
Apr 15, 2015 | 113.79 | 114.10 | 113.36 | 113.44 | 762,832 | +0.40(+0.35%) |
Apr 14, 2015 | 113.25 | 113.78 | 112.78 | 113.04 | 613,708 | -0.36(-0.32%) |
Apr 13, 2015 | 113.53 | 113.79 | 112.80 | 113.41 | 803,453 | -0.49(-0.43%) |
Apr 10, 2015 | 115.38 | 115.56 | 113.08 | 113.89 | 1,112,852 | -1.76(-1.53%) |
Apr 09, 2015 | 114.89 | 116.33 | 114.79 | 115.66 | 1,068,193 | +0.68(+0.59%) |
Apr 08, 2015 | 115.35 | 115.99 | 114.29 | 114.98 | 1,115,440 | +0.21(+0.18%) |
Apr 07, 2015 | 114.67 | 115.85 | 114.63 | 114.78 | 1,869,979 | +1.13(+0.99%) |
Apr 06, 2015 | 110.30 | 113.81 | 110.30 | 113.64 | 2,192,348 | +2.60(+2.34%) |
Apr 02, 2015 | 109.60 | 111.05 | 111.05 | 111.05 | 1,695,385 | +1.62(+1.49%) |
Apr 01, 2015 | 108.49 | 109.47 | 107.22 | 109.42 | 1,245,285 | +0.99(+0.91%) |
Mar 31, 2015 | 108.39 | 109.58 | 108.13 | 108.43 | 755,878 | -0.64(-0.58%) |
Mar 30, 2015 | 109.47 | 109.77 | 108.78 | 109.07 | 554,567 | +0.87(+0.80%) |
Mar 27, 2015 | 108.61 | 109.66 | 107.44 | 108.20 | 681,530 | -0.62(-0.57%) |
Mar 26, 2015 | 108.74 | 109.42 | 108.23 | 108.82 | 687,722 | -0.73(-0.67%) |
Mar 25, 2015 | 110.03 | 110.82 | 109.56 | 109.56 | 1,191,580 | -0.30(-0.28%) |
Mar 24, 2015 | 109.71 | 110.18 | 109.42 | 109.86 | 788,649 | -0.11(-0.10%) |
Mar 23, 2015 | 109.39 | 110.37 | 109.36 | 109.97 | 655,787 | +0.57(+0.52%) |
Mar 20, 2015 | 109.21 | 109.93 | 108.85 | 109.41 | 1,445,578 | +0.44(+0.41%) |
Mar 19, 2015 | 108.52 | 109.62 | 108.10 | 108.97 | 1,084,287 | +0.28(+0.26%) |
Mar 18, 2015 | 105.93 | 108.98 | 105.83 | 108.69 | 1,242,185 | +2.63(+2.48%) |
Mar 17, 2015 | 105.99 | 106.98 | 105.74 | 106.06 | 949,218 | -0.49(-0.46%) |
Mar 16, 2015 | 106.89 | 107.29 | 105.97 | 106.55 | 1,052,233 | -0.25(-0.24%) |
Mar 13, 2015 | 106.57 | 107.23 | 105.92 | 106.80 | 916,034 | -0.39(-0.36%) |
Mar 12, 2015 | 105.26 | 107.33 | 104.82 | 107.19 | 1,277,569 | +2.32(+2.21%) |
Mar 11, 2015 | 107.21 | 107.88 | 104.57 | 104.87 | 1,519,608 | -2.30(-2.15%) |
Mar 10, 2015 | 108.45 | 108.45 | 106.39 | 107.17 | 1,418,125 | -1.97(-1.81%) |
Mar 09, 2015 | 108.27 | 109.27 | 107.77 | 109.15 | 1,187,449 | +0.76(+0.70%) |
Mar 06, 2015 | 110.20 | 110.74 | 108.03 | 108.38 | 1,369,892 | -1.94(-1.76%) |
Mar 05, 2015 | 110.89 | 111.45 | 110.20 | 110.32 | 772,391 | -0.53(-0.48%) |
Mar 04, 2015 | 111.55 | 111.76 | 110.44 | 110.85 | 1,386,254 | -0.81(-0.73%) |
Mar 03, 2015 | 113.75 | 113.75 | 111.44 | 111.67 | 1,096,991 | -1.75(-1.54%) |
Mar 02, 2015 | 113.25 | 113.85 | 112.48 | 113.42 | 944,056 | +0.53(+0.47%) |
Feb 27, 2015 | 112.94 | 113.35 | 111.74 | 112.88 | 990,785 | -0.06(-0.05%) |
Feb 26, 2015 | 113.72 | 114.19 | 112.72 | 112.94 | 923,015 | -0.79(-0.69%) |
Feb 25, 2015 | 113.45 | 114.20 | 113.29 | 113.73 | 1,197,483 | +0.29(+0.25%) |
Feb 24, 2015 | 113.67 | 114.25 | 113.26 | 113.44 | 877,244 | -0.48(-0.42%) |
Feb 23, 2015 | 114.82 | 115.02 | 113.61 | 113.92 | 1,331,712 | -0.52(-0.45%) |
Feb 20, 2015 | 112.34 | 115.40 | 112.09 | 114.44 | 1,847,859 | +1.91(+1.70%) |
Feb 19, 2015 | 111.77 | 112.96 | 111.47 | 112.52 | 1,430,370 | +0.45(+0.40%) |
Feb 18, 2015 | 111.97 | 112.66 | 111.73 | 112.07 | 1,248,496 | +0.07(+0.06%) |
Feb 17, 2015 | 111.08 | 112.33 | 109.67 | 112.00 | 1,468,479 | +0.94(+0.84%) |
Feb 13, 2015 | 111.64 | 111.07 | 111.07 | 111.07 | 1,660,360 | -0.49(-0.44%) |
Feb 12, 2015 | 111.17 | 111.89 | 110.30 | 111.56 | 1,633,037 | +0.52(+0.47%) |
Feb 11, 2015 | 111.31 | 111.95 | 110.36 | 111.04 | 2,254,529 | +0.05(+0.04%) |
Feb 10, 2015 | 112.58 | 112.95 | 110.81 | 110.99 | 2,196,992 | -0.81(-0.72%) |
Feb 09, 2015 | 113.82 | 113.94 | 110.99 | 111.80 | 2,372,589 | -2.28(-2.00%) |
Feb 06, 2015 | 116.85 | 116.85 | 113.70 | 114.08 | 2,967,515 | -2.38(-2.05%) |
Feb 05, 2015 | 113.44 | 117.64 | 112.14 | 116.47 | 5,325,435 | +1.69(+1.47%) |
Feb 04, 2015 | 124.46 | 125.91 | 114.36 | 114.77 | 12,773,919 | -25.56(-18.22%) |
Feb 03, 2015 | 138.66 | 140.70 | 138.13 | 140.34 | 1,438,198 | +2.49(+1.81%) |