Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 106.14 | 106.32 | 106.02 | 106.25 | 45,532 | -0.05(-0.04%) |
Apr 29, 2015 | 106.17 | 106.36 | 106.17 | 106.30 | 28,660 | -0.18(-0.17%) |
Apr 28, 2015 | 106.43 | 106.57 | 106.37 | 106.48 | 388,821 | -0.17(-0.16%) |
Apr 27, 2015 | 106.67 | 106.68 | 106.54 | 106.65 | 32,723 | -0.08(-0.07%) |
Apr 24, 2015 | 106.73 | 106.73 | 106.58 | 106.73 | 25,068 | +0.24(+0.22%) |
Apr 23, 2015 | 106.37 | 106.57 | 106.36 | 106.49 | 47,243 | +0.14(+0.13%) |
Apr 22, 2015 | 106.66 | 106.66 | 106.35 | 106.35 | 26,420 | -0.25(-0.23%) |
Apr 21, 2015 | 106.58 | 106.69 | 106.50 | 106.59 | 33,630 | -0.01(-0.01%) |
Apr 20, 2015 | 106.77 | 106.77 | 106.55 | 106.60 | 45,451 | -0.05(-0.04%) |
Apr 17, 2015 | 106.62 | 106.78 | 106.58 | 106.65 | 107,120 | -0.12(-0.12%) |
Apr 16, 2015 | 106.61 | 106.82 | 106.56 | 106.77 | 112,995 | +0.12(+0.12%) |
Apr 15, 2015 | 106.65 | 106.77 | 106.64 | 106.65 | 139,734 | +0.02(+0.02%) |
Apr 14, 2015 | 106.77 | 106.78 | 106.56 | 106.63 | 56,980 | +0.15(+0.14%) |
Apr 13, 2015 | 106.36 | 106.49 | 106.35 | 106.48 | 27,391 | +0.15(+0.14%) |
Apr 10, 2015 | 106.45 | 106.60 | 106.31 | 106.33 | 146,698 | -0.07(-0.06%) |
Apr 09, 2015 | 106.45 | 106.52 | 106.27 | 106.39 | 29,945 | -0.10(-0.09%) |
Apr 08, 2015 | 106.64 | 106.75 | 106.40 | 106.49 | 32,559 | -0.03(-0.03%) |
Apr 07, 2015 | 106.53 | 106.63 | 106.44 | 106.52 | 34,934 | -0.02(-0.02%) |
Apr 06, 2015 | 106.74 | 106.75 | 106.52 | 106.54 | 45,882 | +0.14(+0.13%) |
Apr 02, 2015 | 106.50 | 106.39 | 106.39 | 106.39 | 38,351 | -0.07(-0.06%) |
Apr 01, 2015 | 106.39 | 106.54 | 106.39 | 106.46 | 204,071 | +0.21(+0.19%) |
Mar 31, 2015 | 106.20 | 106.31 | 106.14 | 106.25 | 39,142 | +0.16(+0.15%) |
Mar 30, 2015 | 106.20 | 106.26 | 106.05 | 106.09 | 118,833 | -0.03(-0.03%) |
Mar 27, 2015 | 106.09 | 106.16 | 106.03 | 106.12 | 82,745 | +0.15(+0.14%) |
Mar 26, 2015 | 106.07 | 106.07 | 105.88 | 105.97 | 60,172 | -0.15(-0.14%) |
Mar 25, 2015 | 106.44 | 106.52 | 106.11 | 106.12 | 64,297 | -0.13(-0.13%) |
Mar 24, 2015 | 106.39 | 106.39 | 106.08 | 106.25 | 60,250 | +0.12(+0.12%) |
Mar 23, 2015 | 106.18 | 106.42 | 106.06 | 106.13 | 43,509 | -0.02(-0.02%) |
Mar 20, 2015 | 106.09 | 106.16 | 106.00 | 106.15 | 375,447 | +0.29(+0.27%) |
Mar 19, 2015 | 106.19 | 106.19 | 105.82 | 105.86 | 32,439 | -0.32(-0.30%) |
Mar 18, 2015 | 105.70 | 106.26 | 105.56 | 106.19 | 54,271 | +0.63(+0.59%) |
Mar 17, 2015 | 105.62 | 105.66 | 105.52 | 105.56 | 28,495 | +0.03(+0.03%) |
Mar 16, 2015 | 105.62 | 105.68 | 105.48 | 105.53 | 47,411 | +0.11(+0.11%) |
Mar 13, 2015 | 105.63 | 105.66 | 105.42 | 105.42 | 35,879 | -0.11(-0.11%) |
Mar 12, 2015 | 105.59 | 105.86 | 105.46 | 105.53 | 47,049 | +0.08(+0.07%) |
Mar 11, 2015 | 105.40 | 105.49 | 105.36 | 105.46 | 157,847 | +0.00(+0.00%) |
Mar 10, 2015 | 105.48 | 105.51 | 105.31 | 105.46 | 41,828 | +0.18(+0.17%) |
Mar 09, 2015 | 105.24 | 105.32 | 105.22 | 105.28 | 58,024 | +0.16(+0.15%) |
Mar 06, 2015 | 105.42 | 105.42 | 105.10 | 105.11 | 166,062 | -0.49(-0.47%) |
Mar 05, 2015 | 105.51 | 105.71 | 105.51 | 105.61 | 77,872 | +0.08(+0.07%) |
Mar 04, 2015 | 105.49 | 105.67 | 105.48 | 105.53 | 92,452 | +0.03(+0.03%) |
Mar 03, 2015 | 105.75 | 105.75 | 105.50 | 105.50 | 108,179 | +0.02(+0.02%) |
Mar 02, 2015 | 105.83 | 105.94 | 105.48 | 105.48 | 72,574 | -0.35(-0.33%) |
Feb 27, 2015 | 105.94 | 105.94 | 105.72 | 105.83 | 115,615 | +0.08(+0.08%) |
Feb 26, 2015 | 105.84 | 106.03 | 105.72 | 105.75 | 78,782 | -0.33(-0.31%) |
Feb 25, 2015 | 105.84 | 106.10 | 105.81 | 106.08 | 107,620 | +0.11(+0.11%) |
Feb 24, 2015 | 105.77 | 106.02 | 105.49 | 105.97 | 50,015 | +0.30(+0.28%) |
Feb 23, 2015 | 105.53 | 105.75 | 105.51 | 105.67 | 68,874 | +0.25(+0.24%) |
Feb 20, 2015 | 105.64 | 105.83 | 105.35 | 105.42 | 56,047 | -0.02(-0.02%) |
Feb 19, 2015 | 105.55 | 105.65 | 105.42 | 105.44 | 38,855 | -0.13(-0.13%) |
Feb 18, 2015 | 105.41 | 105.74 | 105.34 | 105.57 | 109,365 | +0.24(+0.23%) |
Feb 17, 2015 | 105.44 | 105.64 | 105.21 | 105.33 | 39,274 | -0.23(-0.22%) |
Feb 13, 2015 | 105.66 | 105.56 | 105.56 | 105.56 | 50,257 | -0.17(-0.16%) |
Feb 12, 2015 | 105.55 | 105.79 | 105.55 | 105.73 | 131,830 | +0.23(+0.22%) |
Feb 11, 2015 | 105.54 | 105.75 | 105.47 | 105.50 | 64,997 | -0.10(-0.10%) |
Feb 10, 2015 | 105.69 | 105.72 | 105.52 | 105.61 | 50,729 | -0.07(-0.06%) |
Feb 09, 2015 | 105.88 | 105.88 | 105.64 | 105.67 | 159,222 | -0.06(-0.05%) |
Feb 06, 2015 | 105.90 | 106.03 | 105.73 | 105.73 | 42,665 | -0.55(-0.52%) |
Feb 05, 2015 | 106.32 | 106.40 | 106.23 | 106.28 | 46,208 | -0.23(-0.21%) |
Feb 04, 2015 | 106.28 | 106.56 | 106.16 | 106.51 | 71,626 | +0.18(+0.17%) |
Feb 03, 2015 | 106.42 | 106.58 | 106.28 | 106.33 | 42,083 | -0.46(-0.43%) |