Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 111.32 | 111.43 | 108.68 | 109.31 | 3,423,016 | -2.47(-2.21%) |
Apr 29, 2015 | 107.58 | 112.05 | 107.41 | 111.78 | 2,939,618 | +1.70(+1.55%) |
Apr 28, 2015 | 110.41 | 111.11 | 109.59 | 110.08 | 1,743,743 | -0.72(-0.65%) |
Apr 27, 2015 | 109.82 | 110.92 | 109.34 | 110.79 | 2,013,975 | +1.01(+0.92%) |
Apr 24, 2015 | 109.35 | 109.82 | 108.88 | 109.78 | 1,162,868 | +0.54(+0.49%) |
Apr 23, 2015 | 108.88 | 109.74 | 108.47 | 109.24 | 1,092,941 | +0.54(+0.49%) |
Apr 22, 2015 | 108.75 | 109.00 | 107.85 | 108.70 | 1,076,552 | +0.03(+0.02%) |
Apr 21, 2015 | 109.48 | 109.74 | 108.53 | 108.68 | 1,900,302 | -0.69(-0.63%) |
Apr 20, 2015 | 108.94 | 109.54 | 108.40 | 109.37 | 1,834,146 | +1.39(+1.29%) |
Apr 17, 2015 | 107.92 | 108.41 | 107.62 | 107.98 | 1,171,166 | -0.71(-0.65%) |
Apr 16, 2015 | 108.89 | 109.26 | 108.17 | 108.69 | 1,182,509 | -0.23(-0.21%) |
Apr 15, 2015 | 108.99 | 109.66 | 108.65 | 108.92 | 1,594,441 | +0.45(+0.41%) |
Apr 14, 2015 | 108.74 | 109.09 | 107.96 | 108.47 | 1,748,032 | -0.20(-0.18%) |
Apr 13, 2015 | 109.81 | 110.01 | 108.59 | 108.67 | 1,539,346 | -1.02(-0.93%) |
Apr 10, 2015 | 110.26 | 110.26 | 108.91 | 109.69 | 1,885,631 | -0.19(-0.17%) |
Apr 09, 2015 | 109.92 | 110.16 | 109.52 | 109.88 | 1,480,838 | +0.19(+0.17%) |
Apr 08, 2015 | 110.03 | 110.46 | 109.39 | 109.69 | 1,129,434 | -0.37(-0.33%) |
Apr 07, 2015 | 109.44 | 110.57 | 109.44 | 110.06 | 1,028,918 | +0.46(+0.42%) |
Apr 06, 2015 | 109.65 | 110.25 | 109.14 | 109.60 | 1,210,894 | -0.01(-0.01%) |
Apr 02, 2015 | 108.16 | 109.61 | 109.61 | 109.61 | 1,488,859 | +1.13(+1.04%) |
Apr 01, 2015 | 108.09 | 108.62 | 107.35 | 108.48 | 1,374,009 | +0.24(+0.22%) |
Mar 31, 2015 | 108.67 | 109.07 | 108.19 | 108.24 | 1,112,754 | -0.70(-0.64%) |
Mar 30, 2015 | 108.50 | 109.32 | 108.16 | 108.94 | 944,725 | +1.22(+1.13%) |
Mar 27, 2015 | 107.83 | 108.42 | 107.61 | 107.72 | 1,195,492 | -0.31(-0.29%) |
Mar 26, 2015 | 107.75 | 108.36 | 107.63 | 108.03 | 1,160,206 | +0.19(+0.17%) |
Mar 25, 2015 | 109.16 | 109.51 | 107.83 | 107.84 | 1,124,828 | -1.12(-1.03%) |
Mar 24, 2015 | 109.06 | 110.13 | 108.96 | 108.97 | 1,451,488 | -0.38(-0.35%) |
Mar 23, 2015 | 109.30 | 109.73 | 109.04 | 109.35 | 1,227,450 | +0.05(+0.05%) |
Mar 20, 2015 | 108.32 | 110.43 | 107.30 | 109.30 | 3,374,533 | -0.08(-0.07%) |
Mar 19, 2015 | 111.02 | 111.36 | 109.37 | 109.38 | 1,555,457 | -2.51(-2.24%) |
Mar 18, 2015 | 109.50 | 112.51 | 108.81 | 111.89 | 1,425,387 | +1.78(+1.62%) |
Mar 17, 2015 | 111.07 | 111.15 | 109.38 | 110.10 | 1,533,256 | -1.27(-1.14%) |
Mar 16, 2015 | 112.54 | 112.55 | 110.50 | 111.38 | 1,603,626 | +0.39(+0.36%) |
Mar 13, 2015 | 112.33 | 112.41 | 110.34 | 110.98 | 1,486,196 | -1.64(-1.46%) |
Mar 12, 2015 | 111.74 | 112.71 | 111.55 | 112.62 | 1,722,387 | +1.26(+1.14%) |
Mar 11, 2015 | 111.48 | 112.26 | 111.26 | 111.36 | 1,594,094 | -0.13(-0.11%) |
Mar 10, 2015 | 112.24 | 112.59 | 111.18 | 111.48 | 1,901,438 | -1.69(-1.50%) |
Mar 09, 2015 | 113.24 | 113.68 | 112.90 | 113.18 | 2,159,133 | -0.04(-0.03%) |
Mar 06, 2015 | 113.38 | 113.89 | 113.10 | 113.21 | 2,062,831 | -1.30(-1.14%) |
Mar 05, 2015 | 114.67 | 114.82 | 113.85 | 114.51 | 2,464,510 | +0.02(+0.02%) |
Mar 04, 2015 | 114.92 | 115.12 | 113.47 | 114.50 | 2,227,598 | -0.55(-0.48%) |
Mar 03, 2015 | 115.73 | 115.78 | 114.93 | 115.05 | 1,372,730 | -1.10(-0.94%) |
Mar 02, 2015 | 114.02 | 116.23 | 113.76 | 116.14 | 1,543,935 | +2.12(+1.86%) |
Feb 27, 2015 | 114.09 | 114.66 | 113.87 | 114.02 | 1,401,012 | +0.00(+0.00%) |
Feb 26, 2015 | 114.39 | 114.95 | 113.80 | 114.02 | 1,640,618 | -0.61(-0.54%) |
Feb 25, 2015 | 114.41 | 115.00 | 114.34 | 114.64 | 807,168 | +0.19(+0.16%) |
Feb 24, 2015 | 114.63 | 114.89 | 114.09 | 114.45 | 931,442 | -0.01(-0.01%) |
Feb 23, 2015 | 114.97 | 115.40 | 114.24 | 114.46 | 978,610 | -0.82(-0.71%) |
Feb 20, 2015 | 114.87 | 115.45 | 113.60 | 115.28 | 1,206,734 | +0.40(+0.35%) |
Feb 19, 2015 | 113.77 | 115.22 | 113.18 | 114.88 | 1,215,076 | +1.10(+0.96%) |
Feb 18, 2015 | 113.61 | 113.91 | 112.78 | 113.78 | 817,035 | +0.16(+0.14%) |
Feb 17, 2015 | 112.92 | 114.11 | 112.48 | 113.62 | 852,219 | +0.50(+0.44%) |
Feb 13, 2015 | 111.88 | 113.12 | 113.12 | 113.12 | 863,945 | +1.36(+1.22%) |
Feb 12, 2015 | 111.44 | 111.93 | 111.23 | 111.76 | 1,446,792 | +0.90(+0.81%) |
Feb 11, 2015 | 111.36 | 111.49 | 110.46 | 110.86 | 1,376,132 | -0.50(-0.45%) |
Feb 10, 2015 | 111.65 | 111.94 | 110.98 | 111.36 | 1,333,493 | -0.12(-0.10%) |
Feb 09, 2015 | 111.44 | 112.05 | 111.08 | 111.47 | 1,416,555 | -0.19(-0.17%) |
Feb 06, 2015 | 110.68 | 112.22 | 110.50 | 111.66 | 1,616,296 | +0.57(+0.51%) |
Feb 05, 2015 | 110.22 | 111.13 | 109.34 | 111.09 | 1,492,835 | +1.69(+1.55%) |
Feb 04, 2015 | 109.31 | 110.30 | 109.17 | 109.39 | 1,564,122 | -0.69(-0.62%) |
Feb 03, 2015 | 110.14 | 110.35 | 109.05 | 110.08 | 1,706,244 | +1.12(+1.03%) |