Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 108.21 | 109.14 | 107.21 | 108.34 | 365,963 | -0.02(-0.02%) |
Apr 29, 2015 | 108.91 | 109.61 | 107.82 | 108.37 | 338,627 | -1.33(-1.21%) |
Apr 28, 2015 | 109.64 | 110.56 | 108.49 | 109.69 | 480,844 | -0.30(-0.28%) |
Apr 27, 2015 | 112.56 | 112.95 | 109.70 | 110.00 | 332,516 | -2.41(-2.15%) |
Apr 24, 2015 | 113.84 | 113.84 | 112.09 | 112.41 | 286,784 | -1.09(-0.96%) |
Apr 23, 2015 | 112.09 | 114.38 | 111.62 | 113.50 | 301,689 | +1.16(+1.03%) |
Apr 22, 2015 | 112.58 | 112.58 | 111.09 | 112.34 | 303,411 | -0.28(-0.25%) |
Apr 21, 2015 | 112.70 | 112.91 | 111.58 | 112.62 | 345,739 | +0.19(+0.17%) |
Apr 20, 2015 | 111.61 | 112.79 | 111.15 | 112.43 | 364,056 | +1.37(+1.23%) |
Apr 17, 2015 | 113.71 | 113.71 | 110.90 | 111.06 | 344,288 | -2.75(-2.42%) |
Apr 16, 2015 | 113.98 | 115.08 | 113.64 | 113.81 | 263,861 | +0.00(+0.00%) |
Apr 15, 2015 | 115.42 | 116.22 | 113.74 | 113.81 | 364,479 | -1.21(-1.05%) |
Apr 14, 2015 | 116.39 | 116.68 | 114.10 | 115.02 | 393,772 | -1.58(-1.36%) |
Apr 13, 2015 | 116.68 | 118.73 | 116.52 | 116.60 | 406,195 | -0.49(-0.42%) |
Apr 10, 2015 | 115.46 | 117.59 | 115.15 | 117.10 | 390,213 | +2.02(+1.75%) |
Apr 09, 2015 | 115.65 | 116.42 | 115.01 | 115.08 | 302,638 | -0.77(-0.67%) |
Apr 08, 2015 | 113.33 | 115.97 | 113.33 | 115.85 | 453,288 | +2.43(+2.14%) |
Apr 07, 2015 | 114.05 | 114.82 | 113.16 | 113.42 | 396,036 | -0.23(-0.20%) |
Apr 06, 2015 | 112.83 | 114.34 | 112.51 | 113.66 | 332,142 | +0.15(+0.13%) |
Apr 02, 2015 | 113.70 | 113.51 | 113.51 | 113.51 | 361,572 | -0.02(-0.01%) |
Apr 01, 2015 | 112.53 | 114.89 | 112.25 | 113.52 | 449,890 | +1.13(+1.00%) |
Mar 31, 2015 | 111.72 | 113.58 | 111.55 | 112.39 | 675,539 | -0.46(-0.41%) |
Mar 30, 2015 | 112.25 | 113.34 | 111.50 | 112.86 | 452,617 | +1.37(+1.23%) |
Mar 27, 2015 | 110.05 | 112.46 | 109.42 | 111.49 | 514,524 | +1.15(+1.04%) |
Mar 26, 2015 | 109.69 | 110.80 | 108.61 | 110.34 | 426,411 | +0.32(+0.29%) |
Mar 25, 2015 | 112.27 | 112.86 | 109.88 | 110.02 | 659,284 | -2.52(-2.24%) |
Mar 24, 2015 | 112.45 | 113.04 | 111.69 | 112.53 | 306,761 | -0.08(-0.07%) |
Mar 23, 2015 | 112.84 | 113.90 | 112.15 | 112.62 | 686,963 | -0.22(-0.20%) |
Mar 20, 2015 | 112.81 | 113.65 | 111.97 | 112.84 | 486,843 | +0.40(+0.36%) |
Mar 19, 2015 | 110.34 | 112.62 | 109.95 | 112.44 | 332,986 | +1.89(+1.71%) |
Mar 18, 2015 | 110.25 | 110.97 | 108.95 | 110.54 | 343,890 | -0.33(-0.30%) |
Mar 17, 2015 | 108.48 | 111.03 | 108.12 | 110.87 | 520,436 | +2.49(+2.30%) |
Mar 16, 2015 | 108.77 | 109.23 | 108.02 | 108.38 | 434,030 | -0.20(-0.18%) |
Mar 13, 2015 | 107.52 | 108.98 | 107.52 | 108.58 | 403,992 | +1.06(+0.99%) |
Mar 12, 2015 | 107.43 | 108.07 | 106.49 | 107.51 | 476,500 | +0.30(+0.28%) |
Mar 11, 2015 | 106.99 | 107.92 | 106.94 | 107.22 | 702,139 | +0.49(+0.46%) |
Mar 10, 2015 | 106.36 | 107.81 | 106.32 | 106.72 | 685,871 | -0.83(-0.77%) |
Mar 09, 2015 | 108.34 | 108.71 | 107.27 | 107.56 | 528,486 | -1.04(-0.95%) |
Mar 06, 2015 | 108.10 | 109.24 | 108.10 | 108.59 | 500,158 | +0.33(+0.30%) |
Mar 05, 2015 | 108.13 | 109.05 | 107.56 | 108.26 | 354,262 | +0.19(+0.17%) |
Mar 04, 2015 | 108.11 | 109.14 | 107.09 | 108.07 | 660,871 | -0.17(-0.16%) |
Mar 03, 2015 | 107.60 | 108.43 | 106.63 | 108.25 | 628,266 | +1.26(+1.18%) |
Mar 02, 2015 | 107.37 | 107.43 | 106.54 | 106.99 | 504,480 | -0.13(-0.12%) |
Feb 27, 2015 | 106.84 | 108.01 | 106.69 | 107.12 | 496,976 | +0.13(+0.12%) |
Feb 26, 2015 | 106.44 | 107.51 | 105.90 | 106.99 | 661,114 | +0.67(+0.63%) |
Feb 25, 2015 | 104.72 | 107.51 | 104.31 | 106.31 | 1,054,305 | +2.00(+1.92%) |
Feb 24, 2015 | 103.60 | 106.42 | 102.81 | 104.31 | 1,950,417 | +2.68(+2.64%) |
Feb 23, 2015 | 101.41 | 102.03 | 100.55 | 101.63 | 668,272 | +0.63(+0.62%) |
Feb 20, 2015 | 99.72 | 101.33 | 99.13 | 101.00 | 645,638 | +1.09(+1.10%) |
Feb 19, 2015 | 100.08 | 100.52 | 99.60 | 99.91 | 351,217 | -0.17(-0.17%) |
Feb 18, 2015 | 99.80 | 100.57 | 99.71 | 100.08 | 378,566 | -0.20(-0.20%) |
Feb 17, 2015 | 99.92 | 100.31 | 99.36 | 100.29 | 383,044 | +0.58(+0.59%) |
Feb 13, 2015 | 98.93 | 99.70 | 99.70 | 99.70 | 521,032 | +0.58(+0.58%) |
Feb 12, 2015 | 99.82 | 100.02 | 98.38 | 99.13 | 342,156 | +0.34(+0.34%) |
Feb 11, 2015 | 98.64 | 99.54 | 98.36 | 98.79 | 416,509 | +0.12(+0.12%) |
Feb 10, 2015 | 98.45 | 99.10 | 97.86 | 98.68 | 424,775 | +0.58(+0.60%) |
Feb 09, 2015 | 97.19 | 98.72 | 96.35 | 98.09 | 418,601 | +0.84(+0.86%) |
Feb 06, 2015 | 97.98 | 97.98 | 96.82 | 97.25 | 379,891 | -0.68(-0.70%) |
Feb 05, 2015 | 97.33 | 98.73 | 96.50 | 97.93 | 476,492 | +0.78(+0.80%) |
Feb 04, 2015 | 96.53 | 97.72 | 95.80 | 97.15 | 421,347 | +0.50(+0.52%) |
Feb 03, 2015 | 95.14 | 96.70 | 93.77 | 96.65 | 416,458 | +2.19(+2.32%) |