Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 109.70 | 110.32 | 109.56 | 110.19 | 10,744 | +0.08(+0.07%) |
Apr 29, 2015 | 110.15 | 110.30 | 109.86 | 110.11 | 19,157 | -0.67(-0.60%) |
Apr 28, 2015 | 111.16 | 111.39 | 110.76 | 110.78 | 14,097 | -0.79(-0.71%) |
Apr 27, 2015 | 111.45 | 111.78 | 111.22 | 111.57 | 15,256 | +0.00(+0.00%) |
Apr 24, 2015 | 111.52 | 111.68 | 111.33 | 111.57 | 10,070 | +0.38(+0.34%) |
Apr 23, 2015 | 110.85 | 111.35 | 110.77 | 111.19 | 19,897 | +0.45(+0.41%) |
Apr 22, 2015 | 111.49 | 111.49 | 110.69 | 110.74 | 40,048 | -0.86(-0.77%) |
Apr 21, 2015 | 111.83 | 111.84 | 111.50 | 111.60 | 15,729 | -0.19(-0.17%) |
Apr 20, 2015 | 112.14 | 112.16 | 111.72 | 111.80 | 54,027 | -0.47(-0.42%) |
Apr 17, 2015 | 111.66 | 112.43 | 111.61 | 112.27 | 27,207 | +0.52(+0.47%) |
Apr 16, 2015 | 112.07 | 112.07 | 111.47 | 111.75 | 54,510 | -0.18(-0.16%) |
Apr 15, 2015 | 112.00 | 112.11 | 111.68 | 111.92 | 33,858 | +0.08(+0.07%) |
Apr 14, 2015 | 112.14 | 112.30 | 111.80 | 111.84 | 16,106 | +0.43(+0.39%) |
Apr 13, 2015 | 111.30 | 111.79 | 111.18 | 111.41 | 37,388 | +0.06(+0.06%) |
Apr 10, 2015 | 111.55 | 111.94 | 111.10 | 111.34 | 99,289 | +0.03(+0.02%) |
Apr 09, 2015 | 111.77 | 111.85 | 111.15 | 111.32 | 78,827 | -0.64(-0.57%) |
Apr 08, 2015 | 111.97 | 112.01 | 111.54 | 111.96 | 46,600 | +0.00(+0.00%) |
Apr 07, 2015 | 111.75 | 112.06 | 111.57 | 111.96 | 49,342 | +0.30(+0.27%) |
Apr 06, 2015 | 112.30 | 112.37 | 111.54 | 111.66 | 13,190 | -0.07(-0.06%) |
Apr 02, 2015 | 112.27 | 111.73 | 111.73 | 111.73 | 30,914 | -0.57(-0.51%) |
Apr 01, 2015 | 112.28 | 112.47 | 111.97 | 112.30 | 92,628 | +0.89(+0.80%) |
Mar 31, 2015 | 111.22 | 111.82 | 111.11 | 111.42 | 91,682 | +0.19(+0.17%) |
Mar 30, 2015 | 111.55 | 111.55 | 111.05 | 111.23 | 39,730 | -0.18(-0.16%) |
Mar 27, 2015 | 110.97 | 111.46 | 110.97 | 111.41 | 15,634 | +0.71(+0.64%) |
Mar 26, 2015 | 111.34 | 111.34 | 110.63 | 110.70 | 37,823 | -0.93(-0.83%) |
Mar 25, 2015 | 112.14 | 112.14 | 111.60 | 111.63 | 10,536 | -0.56(-0.50%) |
Mar 24, 2015 | 111.78 | 112.27 | 111.62 | 112.19 | 26,964 | +0.67(+0.60%) |
Mar 23, 2015 | 111.65 | 111.96 | 111.31 | 111.52 | 20,124 | -0.09(-0.08%) |
Mar 20, 2015 | 111.26 | 111.61 | 111.25 | 111.61 | 13,864 | +0.60(+0.54%) |
Mar 19, 2015 | 111.22 | 111.47 | 110.94 | 111.01 | 25,976 | -0.52(-0.46%) |
Mar 18, 2015 | 110.67 | 111.52 | 110.23 | 111.52 | 92,465 | +1.32(+1.20%) |
Mar 17, 2015 | 110.07 | 110.29 | 109.99 | 110.20 | 72,148 | +0.35(+0.31%) |
Mar 16, 2015 | 109.86 | 110.03 | 109.62 | 109.86 | 47,198 | +0.44(+0.40%) |
Mar 13, 2015 | 109.29 | 109.70 | 109.29 | 109.42 | 14,803 | +0.00(+0.00%) |
Mar 12, 2015 | 110.00 | 110.06 | 109.34 | 109.42 | 50,621 | -0.15(-0.14%) |
Mar 11, 2015 | 109.04 | 109.57 | 109.04 | 109.57 | 40,167 | +0.39(+0.35%) |
Mar 10, 2015 | 109.07 | 109.45 | 108.92 | 109.18 | 97,073 | +0.65(+0.60%) |
Mar 09, 2015 | 108.54 | 108.56 | 107.90 | 108.53 | 71,508 | +0.56(+0.52%) |
Mar 06, 2015 | 108.56 | 108.56 | 107.78 | 107.97 | 133,177 | -1.36(-1.24%) |
Mar 05, 2015 | 109.38 | 109.50 | 109.12 | 109.33 | 10,677 | -0.05(-0.04%) |
Mar 04, 2015 | 109.53 | 109.25 | 109.19 | 109.38 | 41,991 | +0.13(+0.12%) |
Mar 03, 2015 | 109.58 | 109.67 | 109.17 | 109.25 | 155,373 | -0.21(-0.19%) |
Mar 02, 2015 | 110.35 | 110.45 | 109.42 | 109.45 | 277,505 | -0.96(-0.87%) |
Feb 27, 2015 | 110.39 | 110.52 | 109.96 | 110.41 | 124,763 | +0.25(+0.23%) |
Feb 26, 2015 | 110.53 | 110.74 | 110.16 | 110.16 | 119,377 | -0.40(-0.36%) |
Feb 25, 2015 | 110.26 | 110.64 | 110.11 | 110.56 | 37,570 | +0.24(+0.22%) |
Feb 24, 2015 | 109.41 | 110.36 | 109.34 | 110.32 | 55,428 | +0.86(+0.78%) |
Feb 23, 2015 | 109.35 | 109.63 | 109.24 | 109.46 | 14,990 | +0.63(+0.58%) |
Feb 20, 2015 | 109.40 | 109.83 | 108.70 | 108.84 | 42,893 | -0.10(-0.09%) |
Feb 19, 2015 | 109.22 | 109.42 | 108.82 | 108.93 | 47,538 | -0.31(-0.29%) |
Feb 18, 2015 | 109.08 | 109.53 | 108.70 | 109.25 | 35,794 | +0.41(+0.38%) |
Feb 17, 2015 | 109.66 | 109.88 | 108.53 | 108.84 | 83,855 | -1.03(-0.94%) |
Feb 13, 2015 | 110.44 | 109.87 | 109.87 | 109.87 | 138,771 | -0.53(-0.48%) |
Feb 12, 2015 | 110.26 | 110.79 | 110.26 | 110.39 | 15,598 | -0.06(-0.05%) |
Feb 11, 2015 | 110.38 | 110.65 | 110.11 | 110.45 | 49,333 | -0.05(-0.04%) |
Feb 10, 2015 | 110.57 | 110.83 | 110.31 | 110.50 | 43,704 | -0.37(-0.33%) |
Feb 09, 2015 | 111.38 | 111.38 | 110.87 | 110.87 | 31,781 | -0.28(-0.25%) |
Feb 06, 2015 | 111.33 | 111.41 | 110.72 | 111.15 | 79,930 | -0.88(-0.79%) |
Feb 05, 2015 | 112.29 | 112.31 | 111.98 | 112.03 | 112,164 | -0.59(-0.53%) |
Feb 04, 2015 | 111.83 | 112.68 | 111.78 | 112.63 | 21,189 | +0.32(+0.29%) |
Feb 03, 2015 | 112.79 | 112.79 | 112.11 | 112.31 | 82,540 | -0.90(-0.79%) |