Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 99.72 | 100.42 | 99.21 | 99.45 | 5,520,082 | -0.37(-0.37%) |
Apr 29, 2015 | 100.10 | 100.43 | 99.31 | 99.82 | 4,841,454 | -0.86(-0.86%) |
Apr 28, 2015 | 100.27 | 100.70 | 99.31 | 100.68 | 5,327,847 | +0.22(+0.22%) |
Apr 27, 2015 | 101.41 | 101.78 | 100.35 | 100.46 | 5,423,516 | -0.64(-0.64%) |
Apr 24, 2015 | 101.62 | 101.62 | 100.38 | 101.10 | 4,786,186 | -0.43(-0.42%) |
Apr 23, 2015 | 101.45 | 102.66 | 100.86 | 101.53 | 8,969,984 | -3.19(-3.04%) |
Apr 22, 2015 | 104.17 | 104.85 | 103.38 | 104.71 | 3,505,057 | +0.43(+0.41%) |
Apr 21, 2015 | 105.33 | 105.37 | 104.04 | 104.29 | 3,098,864 | -0.32(-0.31%) |
Apr 20, 2015 | 103.65 | 105.17 | 103.48 | 104.61 | 3,765,022 | +1.78(+1.73%) |
Apr 17, 2015 | 104.62 | 104.63 | 102.46 | 102.83 | 4,817,678 | -2.66(-2.52%) |
Apr 16, 2015 | 105.39 | 105.97 | 104.98 | 105.49 | 2,614,970 | -0.35(-0.33%) |
Apr 15, 2015 | 106.02 | 106.41 | 105.47 | 105.84 | 3,138,709 | +0.29(+0.27%) |
Apr 14, 2015 | 105.12 | 105.86 | 104.39 | 105.55 | 3,011,827 | +0.09(+0.09%) |
Apr 13, 2015 | 106.04 | 106.42 | 105.30 | 105.46 | 2,925,692 | -0.78(-0.74%) |
Apr 10, 2015 | 106.51 | 106.64 | 105.70 | 106.24 | 2,361,954 | +0.18(+0.17%) |
Apr 09, 2015 | 105.72 | 106.31 | 104.97 | 106.06 | 2,642,951 | +0.33(+0.31%) |
Apr 08, 2015 | 105.69 | 106.33 | 105.06 | 105.73 | 2,759,025 | +0.04(+0.04%) |
Apr 07, 2015 | 105.18 | 106.56 | 105.10 | 105.69 | 3,899,271 | +0.46(+0.44%) |
Apr 06, 2015 | 102.80 | 105.55 | 102.63 | 105.23 | 4,026,384 | +1.70(+1.65%) |
Apr 02, 2015 | 103.89 | 103.52 | 103.52 | 103.52 | 2,913,401 | +0.18(+0.17%) |
Apr 01, 2015 | 104.47 | 104.63 | 102.95 | 103.34 | 3,378,037 | -1.55(-1.47%) |
Mar 31, 2015 | 105.18 | 105.56 | 104.68 | 104.89 | 3,272,990 | -0.70(-0.66%) |
Mar 30, 2015 | 104.41 | 106.05 | 104.41 | 105.59 | 2,648,274 | +1.62(+1.56%) |
Mar 27, 2015 | 103.24 | 104.22 | 103.03 | 103.97 | 2,709,058 | +0.58(+0.56%) |
Mar 26, 2015 | 103.01 | 103.89 | 102.51 | 103.39 | 3,224,988 | -0.07(-0.07%) |
Mar 25, 2015 | 105.71 | 105.89 | 103.43 | 103.46 | 3,995,747 | -2.30(-2.18%) |
Mar 24, 2015 | 105.29 | 106.61 | 105.26 | 105.76 | 3,288,257 | +0.12(+0.11%) |
Mar 23, 2015 | 106.08 | 106.13 | 105.45 | 105.64 | 3,392,286 | -0.23(-0.22%) |
Mar 20, 2015 | 105.61 | 106.28 | 105.17 | 105.87 | 6,875,063 | +0.53(+0.50%) |
Mar 19, 2015 | 105.66 | 105.69 | 104.83 | 105.34 | 3,072,007 | -0.52(-0.49%) |
Mar 18, 2015 | 103.75 | 106.16 | 103.05 | 105.86 | 4,815,994 | +1.42(+1.36%) |
Mar 17, 2015 | 105.25 | 105.26 | 103.89 | 104.43 | 4,022,553 | -1.26(-1.19%) |
Mar 16, 2015 | 104.02 | 105.73 | 104.02 | 105.69 | 3,320,017 | +2.21(+2.13%) |
Mar 13, 2015 | 104.30 | 104.53 | 102.87 | 103.48 | 3,592,985 | -1.10(-1.05%) |
Mar 12, 2015 | 103.39 | 104.62 | 103.38 | 104.58 | 2,697,028 | +1.74(+1.69%) |
Mar 11, 2015 | 103.46 | 103.79 | 102.80 | 102.84 | 2,978,984 | -0.34(-0.33%) |
Mar 10, 2015 | 104.80 | 104.83 | 103.17 | 103.18 | 4,033,082 | -2.61(-2.47%) |
Mar 09, 2015 | 104.74 | 106.05 | 104.61 | 105.79 | 2,528,837 | +1.28(+1.22%) |
Mar 06, 2015 | 105.88 | 106.05 | 104.29 | 104.52 | 3,325,167 | -2.04(-1.92%) |
Mar 05, 2015 | 106.33 | 106.64 | 106.00 | 106.56 | 2,433,053 | +0.26(+0.25%) |
Mar 04, 2015 | 107.00 | 107.00 | 105.85 | 106.30 | 2,470,606 | -0.71(-0.66%) |
Mar 03, 2015 | 107.83 | 107.85 | 106.70 | 107.00 | 3,510,682 | -1.42(-1.31%) |
Mar 02, 2015 | 106.93 | 108.42 | 106.91 | 108.42 | 3,496,056 | +1.18(+1.10%) |
Feb 27, 2015 | 107.89 | 107.94 | 107.18 | 107.24 | 3,060,307 | -0.61(-0.57%) |
Feb 26, 2015 | 107.37 | 108.09 | 107.24 | 107.85 | 2,813,927 | +0.46(+0.43%) |
Feb 25, 2015 | 107.45 | 107.89 | 107.22 | 107.39 | 3,175,316 | -0.15(-0.14%) |
Feb 24, 2015 | 107.00 | 107.62 | 106.87 | 107.54 | 2,783,762 | +0.20(+0.18%) |
Feb 23, 2015 | 106.92 | 107.38 | 106.64 | 107.34 | 2,887,259 | +0.44(+0.41%) |
Feb 20, 2015 | 106.03 | 107.00 | 105.00 | 106.91 | 3,800,397 | +0.66(+0.62%) |
Feb 19, 2015 | 106.45 | 106.54 | 105.93 | 106.25 | 2,592,769 | -0.20(-0.19%) |
Feb 18, 2015 | 106.14 | 106.52 | 105.56 | 106.45 | 2,440,680 | +0.30(+0.29%) |
Feb 17, 2015 | 105.52 | 106.14 | 104.98 | 106.14 | 3,303,829 | +0.62(+0.59%) |
Feb 13, 2015 | 105.49 | 105.52 | 105.52 | 105.52 | 2,818,101 | +0.02(+0.02%) |
Feb 12, 2015 | 104.88 | 105.53 | 104.83 | 105.50 | 2,540,790 | +0.91(+0.87%) |
Feb 11, 2015 | 104.62 | 104.90 | 103.95 | 104.59 | 2,665,650 | -0.31(-0.29%) |
Feb 10, 2015 | 104.63 | 105.10 | 104.13 | 104.90 | 2,979,860 | +0.62(+0.59%) |
Feb 09, 2015 | 103.99 | 104.72 | 103.65 | 104.28 | 3,276,909 | -0.78(-0.74%) |
Feb 06, 2015 | 105.16 | 106.08 | 104.73 | 105.06 | 2,887,957 | -0.30(-0.29%) |
Feb 05, 2015 | 104.58 | 105.39 | 104.22 | 105.36 | 3,241,433 | +1.10(+1.06%) |
Feb 04, 2015 | 104.87 | 104.90 | 103.90 | 104.26 | 3,736,355 | -0.72(-0.68%) |
Feb 03, 2015 | 104.49 | 105.13 | 104.20 | 104.97 | 4,117,550 | +0.96(+0.92%) |