Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 110.50 | 110.83 | 108.30 | 108.93 | 7,961,588 | -1.98(-1.78%) |
Apr 29, 2015 | 110.27 | 111.37 | 109.89 | 110.90 | 7,103,429 | +0.30(+0.28%) |
Apr 28, 2015 | 108.63 | 111.09 | 108.12 | 110.60 | 9,146,555 | +2.03(+1.87%) |
Apr 27, 2015 | 108.67 | 109.05 | 108.30 | 108.57 | 4,982,682 | +0.60(+0.56%) |
Apr 24, 2015 | 108.25 | 108.65 | 107.31 | 107.97 | 6,114,691 | -0.29(-0.27%) |
Apr 23, 2015 | 105.07 | 109.32 | 105.02 | 108.26 | 12,950,449 | +3.10(+2.95%) |
Apr 22, 2015 | 104.54 | 105.56 | 103.58 | 105.16 | 6,328,925 | +0.70(+0.67%) |
Apr 21, 2015 | 105.61 | 106.44 | 104.32 | 104.46 | 15,225,571 | -1.21(-1.14%) |
Apr 20, 2015 | 103.08 | 105.97 | 103.02 | 105.66 | 15,095,046 | +3.49(+3.42%) |
Apr 17, 2015 | 102.86 | 102.93 | 101.77 | 102.17 | 6,784,578 | -1.56(-1.51%) |
Apr 16, 2015 | 103.85 | 104.28 | 103.36 | 103.74 | 4,932,943 | -0.64(-0.61%) |
Apr 15, 2015 | 103.42 | 104.90 | 103.34 | 104.37 | 5,501,430 | +1.16(+1.13%) |
Apr 14, 2015 | 103.29 | 103.49 | 102.25 | 103.21 | 4,276,163 | -0.05(-0.05%) |
Apr 13, 2015 | 103.25 | 104.29 | 103.25 | 103.26 | 6,082,882 | -0.31(-0.30%) |
Apr 10, 2015 | 103.23 | 103.86 | 102.54 | 103.57 | 3,956,021 | +0.33(+0.32%) |
Apr 09, 2015 | 102.83 | 103.32 | 102.20 | 103.23 | 3,559,408 | +0.31(+0.30%) |
Apr 08, 2015 | 102.84 | 104.00 | 102.39 | 102.92 | 3,969,576 | -0.14(-0.14%) |
Apr 07, 2015 | 102.81 | 104.19 | 102.78 | 103.06 | 4,950,274 | +0.02(+0.02%) |
Apr 06, 2015 | 101.55 | 103.53 | 100.92 | 103.04 | 5,449,891 | +1.01(+0.99%) |
Apr 02, 2015 | 101.44 | 102.03 | 102.03 | 102.03 | 7,346,236 | +0.81(+0.80%) |
Apr 01, 2015 | 101.89 | 102.14 | 100.72 | 101.22 | 5,819,294 | -0.84(-0.82%) |
Mar 31, 2015 | 102.43 | 103.23 | 102.00 | 102.06 | 6,691,368 | -1.38(-1.33%) |
Mar 30, 2015 | 102.58 | 104.04 | 102.54 | 103.44 | 6,507,162 | +1.44(+1.42%) |
Mar 27, 2015 | 102.25 | 102.32 | 101.26 | 102.00 | 5,469,142 | -0.12(-0.12%) |
Mar 26, 2015 | 101.28 | 102.54 | 101.05 | 102.12 | 6,912,884 | +0.88(+0.87%) |
Mar 25, 2015 | 103.70 | 103.70 | 101.24 | 101.24 | 8,537,161 | -2.42(-2.33%) |
Mar 24, 2015 | 104.79 | 104.86 | 103.59 | 103.66 | 6,834,448 | -1.04(-0.99%) |
Mar 23, 2015 | 103.51 | 105.15 | 103.48 | 104.69 | 9,324,994 | +1.11(+1.07%) |
Mar 20, 2015 | 102.35 | 103.66 | 101.97 | 103.58 | 14,162,871 | +1.95(+1.92%) |
Mar 19, 2015 | 101.56 | 102.33 | 100.99 | 101.63 | 6,099,154 | +0.00(+0.00%) |
Mar 18, 2015 | 99.74 | 102.19 | 99.08 | 101.63 | 9,024,169 | +1.81(+1.82%) |
Mar 17, 2015 | 99.33 | 100.02 | 98.80 | 99.81 | 5,208,009 | -0.08(-0.08%) |
Mar 16, 2015 | 98.60 | 99.90 | 98.44 | 99.89 | 5,896,422 | +1.78(+1.81%) |
Mar 13, 2015 | 100.13 | 100.17 | 97.55 | 98.11 | 9,536,017 | -2.35(-2.34%) |
Mar 12, 2015 | 99.37 | 100.93 | 99.37 | 100.46 | 7,181,373 | +0.75(+0.75%) |
Mar 11, 2015 | 100.84 | 101.20 | 99.16 | 99.71 | 8,978,036 | -0.64(-0.64%) |
Mar 10, 2015 | 101.49 | 101.89 | 100.35 | 100.35 | 7,234,905 | -1.88(-1.84%) |
Mar 09, 2015 | 100.60 | 102.48 | 100.60 | 102.24 | 8,167,528 | +1.44(+1.43%) |
Mar 06, 2015 | 101.87 | 102.66 | 100.51 | 100.79 | 7,139,564 | -1.70(-1.66%) |
Mar 05, 2015 | 101.66 | 102.70 | 101.56 | 102.50 | 5,955,845 | +1.12(+1.10%) |
Mar 04, 2015 | 102.09 | 102.40 | 100.93 | 101.38 | 5,713,532 | -1.02(-1.00%) |
Mar 03, 2015 | 101.92 | 102.86 | 101.75 | 102.40 | 5,085,575 | +0.35(+0.34%) |
Mar 02, 2015 | 102.98 | 102.95 | 101.63 | 102.05 | 9,305,833 | -0.93(-0.90%) |
Feb 27, 2015 | 102.30 | 103.20 | 101.85 | 102.98 | 6,934,920 | +0.68(+0.66%) |
Feb 26, 2015 | 104.12 | 104.38 | 101.60 | 102.30 | 11,177,340 | -1.23(-1.19%) |
Feb 25, 2015 | 104.89 | 104.90 | 103.39 | 103.53 | 6,296,570 | -1.28(-1.22%) |
Feb 24, 2015 | 103.33 | 104.92 | 102.71 | 104.82 | 7,392,515 | +1.22(+1.18%) |
Feb 23, 2015 | 104.44 | 104.55 | 103.34 | 103.60 | 4,265,047 | -0.47(-0.45%) |
Feb 20, 2015 | 104.06 | 104.51 | 103.08 | 104.07 | 5,272,668 | -0.15(-0.15%) |
Feb 19, 2015 | 103.05 | 104.60 | 102.66 | 104.22 | 5,510,572 | +1.08(+1.05%) |
Feb 18, 2015 | 102.93 | 103.32 | 102.15 | 103.14 | 6,853,486 | +0.78(+0.76%) |
Feb 17, 2015 | 101.59 | 102.64 | 101.58 | 102.36 | 4,550,015 | +0.36(+0.35%) |
Feb 13, 2015 | 100.97 | 102.00 | 102.00 | 102.00 | 5,829,215 | +1.20(+1.19%) |
Feb 12, 2015 | 100.93 | 101.43 | 100.53 | 100.81 | 5,241,345 | +0.20(+0.20%) |
Feb 11, 2015 | 100.32 | 101.17 | 99.95 | 100.60 | 5,703,027 | -0.23(-0.23%) |
Feb 10, 2015 | 99.67 | 100.83 | 98.62 | 100.83 | 6,982,948 | +1.79(+1.80%) |
Feb 09, 2015 | 99.20 | 100.16 | 98.82 | 99.04 | 4,802,415 | -0.62(-0.62%) |
Feb 06, 2015 | 100.06 | 100.53 | 99.35 | 99.66 | 5,120,872 | -0.06(-0.06%) |
Feb 05, 2015 | 99.33 | 100.15 | 99.24 | 99.72 | 8,319,445 | +0.60(+0.61%) |
Feb 04, 2015 | 99.28 | 100.22 | 98.95 | 99.12 | 5,821,341 | -0.95(-0.95%) |
Feb 03, 2015 | 97.72 | 100.15 | 97.72 | 100.07 | 8,771,169 | +2.41(+2.46%) |