Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 103.03 | 103.17 | 102.86 | 103.15 | 260,407 | -0.06(-0.05%) |
Apr 29, 2015 | 103.06 | 103.28 | 103.03 | 103.20 | 181,399 | -0.20(-0.19%) |
Apr 28, 2015 | 103.54 | 103.57 | 103.38 | 103.40 | 109,809 | -0.26(-0.25%) |
Apr 27, 2015 | 103.54 | 103.69 | 103.50 | 103.66 | 744,270 | -0.04(-0.04%) |
Apr 24, 2015 | 103.57 | 103.70 | 103.57 | 103.70 | 669,237 | +0.14(+0.14%) |
Apr 23, 2015 | 103.40 | 103.59 | 103.32 | 103.56 | 473,464 | +0.21(+0.20%) |
Apr 22, 2015 | 103.60 | 103.65 | 103.33 | 103.35 | 307,564 | -0.25(-0.24%) |
Apr 21, 2015 | 103.59 | 103.71 | 103.53 | 103.61 | 238,071 | +0.02(+0.02%) |
Apr 20, 2015 | 103.71 | 103.76 | 103.55 | 103.59 | 214,585 | -0.10(-0.10%) |
Apr 17, 2015 | 103.58 | 103.75 | 103.50 | 103.69 | 163,508 | +0.00(+0.00%) |
Apr 16, 2015 | 103.69 | 103.73 | 103.48 | 103.69 | 662,105 | +0.05(+0.05%) |
Apr 15, 2015 | 103.63 | 103.67 | 103.51 | 103.64 | 197,523 | +0.12(+0.12%) |
Apr 14, 2015 | 103.66 | 103.69 | 103.47 | 103.52 | 300,547 | +0.05(+0.04%) |
Apr 13, 2015 | 103.29 | 103.48 | 103.29 | 103.48 | 170,573 | +0.18(+0.17%) |
Apr 10, 2015 | 103.48 | 103.60 | 103.29 | 103.30 | 288,743 | +0.03(+0.03%) |
Apr 09, 2015 | 103.62 | 103.62 | 103.24 | 103.27 | 604,935 | -0.16(-0.15%) |
Apr 08, 2015 | 103.56 | 103.61 | 103.39 | 103.43 | 1,030,197 | -0.08(-0.08%) |
Apr 07, 2015 | 103.47 | 103.55 | 103.34 | 103.51 | 162,182 | +0.07(+0.06%) |
Apr 06, 2015 | 103.66 | 103.68 | 103.42 | 103.45 | 346,049 | +0.15(+0.15%) |
Apr 02, 2015 | 103.39 | 103.30 | 103.30 | 103.30 | 165,789 | -0.14(-0.14%) |
Apr 01, 2015 | 103.32 | 103.47 | 103.28 | 103.44 | 597,235 | +0.24(+0.23%) |
Mar 31, 2015 | 103.15 | 103.20 | 102.97 | 103.20 | 254,908 | +0.22(+0.21%) |
Mar 30, 2015 | 102.91 | 103.09 | 102.87 | 102.98 | 346,910 | +0.00(+0.00%) |
Mar 27, 2015 | 102.92 | 103.01 | 102.85 | 102.98 | 139,018 | +0.23(+0.23%) |
Mar 26, 2015 | 102.84 | 103.00 | 102.71 | 102.75 | 243,716 | -0.31(-0.30%) |
Mar 25, 2015 | 103.22 | 103.22 | 103.01 | 103.06 | 177,618 | -0.12(-0.12%) |
Mar 24, 2015 | 103.09 | 103.18 | 102.92 | 103.18 | 1,402,491 | +0.16(+0.15%) |
Mar 23, 2015 | 103.08 | 103.08 | 102.86 | 103.02 | 318,846 | +0.04(+0.04%) |
Mar 20, 2015 | 102.92 | 103.01 | 102.80 | 102.98 | 422,193 | +0.17(+0.16%) |
Mar 19, 2015 | 103.01 | 103.01 | 102.66 | 102.81 | 450,413 | -0.25(-0.24%) |
Mar 18, 2015 | 102.42 | 103.13 | 102.36 | 103.06 | 151,065 | +0.75(+0.73%) |
Mar 17, 2015 | 102.34 | 102.55 | 102.26 | 102.32 | 325,002 | -0.04(-0.04%) |
Mar 16, 2015 | 102.46 | 102.59 | 102.28 | 102.36 | 326,317 | +0.00(+0.00%) |
Mar 13, 2015 | 102.39 | 102.43 | 102.20 | 102.36 | 344,336 | -0.06(-0.05%) |
Mar 12, 2015 | 102.60 | 102.64 | 102.35 | 102.41 | 187,196 | +0.10(+0.10%) |
Mar 11, 2015 | 102.32 | 102.45 | 102.18 | 102.31 | 504,731 | -0.05(-0.05%) |
Mar 10, 2015 | 102.37 | 102.41 | 102.23 | 102.36 | 397,044 | +0.05(+0.05%) |
Mar 09, 2015 | 102.25 | 102.31 | 102.11 | 102.31 | 496,915 | +0.15(+0.15%) |
Mar 06, 2015 | 102.25 | 102.25 | 101.97 | 102.16 | 705,699 | -0.43(-0.42%) |
Mar 05, 2015 | 102.62 | 102.70 | 102.49 | 102.59 | 231,454 | +0.06(+0.06%) |
Mar 04, 2015 | 102.59 | 102.52 | 102.42 | 102.53 | 315,106 | +0.01(+0.01%) |
Mar 03, 2015 | 102.55 | 102.75 | 102.41 | 102.52 | 729,818 | -0.06(-0.05%) |
Mar 02, 2015 | 102.96 | 102.96 | 102.50 | 102.57 | 741,082 | -0.41(-0.40%) |
Feb 27, 2015 | 102.76 | 102.98 | 102.54 | 102.98 | 285,820 | +0.20(+0.20%) |
Feb 26, 2015 | 102.95 | 103.00 | 102.68 | 102.78 | 290,426 | -0.32(-0.31%) |
Feb 25, 2015 | 102.89 | 103.09 | 102.64 | 103.09 | 328,621 | +0.21(+0.21%) |
Feb 24, 2015 | 102.59 | 102.97 | 102.47 | 102.88 | 366,047 | +0.25(+0.24%) |
Feb 23, 2015 | 102.56 | 102.66 | 102.49 | 102.63 | 331,545 | +0.18(+0.17%) |
Feb 20, 2015 | 102.57 | 102.68 | 102.30 | 102.45 | 416,415 | +0.00(+0.00%) |
Feb 19, 2015 | 102.44 | 102.61 | 102.27 | 102.45 | 251,486 | -0.09(-0.09%) |
Feb 18, 2015 | 102.24 | 102.62 | 102.19 | 102.54 | 276,202 | +0.40(+0.39%) |
Feb 17, 2015 | 102.47 | 102.47 | 102.11 | 102.14 | 401,091 | -0.26(-0.25%) |
Feb 13, 2015 | 102.63 | 102.40 | 102.40 | 102.40 | 615,509 | -0.15(-0.15%) |
Feb 12, 2015 | 102.41 | 102.67 | 102.25 | 102.55 | 489,502 | +0.06(+0.06%) |
Feb 11, 2015 | 102.50 | 102.51 | 102.27 | 102.49 | 386,829 | +0.15(+0.15%) |
Feb 10, 2015 | 102.37 | 102.44 | 102.29 | 102.34 | 261,651 | -0.15(-0.15%) |
Feb 09, 2015 | 102.46 | 102.65 | 102.39 | 102.49 | 449,193 | +0.02(+0.02%) |
Feb 06, 2015 | 102.63 | 102.76 | 102.40 | 102.47 | 282,337 | -0.53(-0.51%) |
Feb 05, 2015 | 102.98 | 103.12 | 102.92 | 103.00 | 234,654 | -0.05(-0.05%) |
Feb 04, 2015 | 102.81 | 103.17 | 102.78 | 103.05 | 266,529 | +0.07(+0.06%) |
Feb 03, 2015 | 103.10 | 103.14 | 102.91 | 102.98 | 326,792 | -0.23(-0.23%) |