Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 103.25 | 103.95 | 101.97 | 102.15 | 1,741,048 | -1.25(-1.21%) |
Apr 29, 2015 | 102.66 | 104.15 | 102.66 | 103.41 | 1,808,389 | +0.28(+0.27%) |
Apr 28, 2015 | 102.20 | 103.23 | 101.91 | 103.12 | 1,666,835 | +0.36(+0.36%) |
Apr 27, 2015 | 103.92 | 104.39 | 102.56 | 102.76 | 1,885,581 | -0.86(-0.83%) |
Apr 24, 2015 | 102.75 | 103.91 | 102.53 | 103.62 | 1,877,425 | +0.47(+0.46%) |
Apr 23, 2015 | 103.22 | 103.84 | 101.62 | 103.15 | 5,346,506 | -3.61(-3.38%) |
Apr 22, 2015 | 105.82 | 106.87 | 104.43 | 106.75 | 1,991,561 | +1.05(+0.99%) |
Apr 21, 2015 | 106.08 | 106.24 | 105.28 | 105.71 | 1,936,144 | -0.18(-0.17%) |
Apr 20, 2015 | 105.42 | 106.20 | 105.10 | 105.89 | 1,384,951 | +1.10(+1.05%) |
Apr 17, 2015 | 105.39 | 105.72 | 104.26 | 104.78 | 1,856,554 | -1.28(-1.21%) |
Apr 16, 2015 | 105.44 | 106.64 | 104.93 | 106.07 | 2,873,985 | +1.50(+1.44%) |
Apr 15, 2015 | 105.40 | 106.62 | 103.95 | 104.56 | 4,196,035 | +0.53(+0.51%) |
Apr 14, 2015 | 102.60 | 106.14 | 101.70 | 104.04 | 4,624,337 | +1.33(+1.29%) |
Apr 13, 2015 | 100.83 | 103.68 | 100.66 | 102.71 | 3,069,722 | +1.70(+1.69%) |
Apr 10, 2015 | 101.79 | 101.98 | 98.00 | 101.00 | 5,007,307 | -0.61(-0.60%) |
Apr 09, 2015 | 104.39 | 105.00 | 100.48 | 101.61 | 3,364,469 | -2.79(-2.67%) |
Apr 08, 2015 | 104.39 | 104.77 | 103.62 | 104.40 | 1,655,828 | +0.45(+0.44%) |
Apr 07, 2015 | 105.12 | 105.58 | 103.95 | 103.95 | 1,124,540 | -1.03(-0.98%) |
Apr 06, 2015 | 104.29 | 105.59 | 103.87 | 104.98 | 1,081,312 | -0.62(-0.58%) |
Apr 02, 2015 | 105.56 | 105.59 | 105.59 | 105.59 | 1,511,182 | -0.22(-0.21%) |
Apr 01, 2015 | 106.06 | 106.48 | 105.10 | 105.81 | 1,008,142 | -0.31(-0.29%) |
Mar 31, 2015 | 105.66 | 106.89 | 105.39 | 106.12 | 1,200,252 | -0.15(-0.14%) |
Mar 30, 2015 | 105.49 | 106.67 | 104.67 | 106.27 | 1,248,436 | +1.60(+1.53%) |
Mar 27, 2015 | 105.25 | 105.86 | 104.22 | 104.67 | 1,237,041 | -0.97(-0.92%) |
Mar 26, 2015 | 105.25 | 106.58 | 104.78 | 105.64 | 1,114,085 | -0.21(-0.20%) |
Mar 25, 2015 | 107.86 | 108.08 | 105.86 | 105.86 | 1,196,545 | -2.09(-1.94%) |
Mar 24, 2015 | 109.15 | 109.69 | 107.95 | 107.95 | 1,048,028 | -1.54(-1.41%) |
Mar 23, 2015 | 110.73 | 111.11 | 109.49 | 109.49 | 951,424 | -0.96(-0.87%) |
Mar 20, 2015 | 108.87 | 110.87 | 108.48 | 110.45 | 1,670,817 | +2.30(+2.12%) |
Mar 19, 2015 | 109.58 | 109.77 | 107.65 | 108.15 | 1,240,033 | -1.65(-1.50%) |
Mar 18, 2015 | 109.16 | 110.70 | 108.48 | 109.80 | 1,360,102 | +0.40(+0.36%) |
Mar 17, 2015 | 109.30 | 109.65 | 108.59 | 109.40 | 838,045 | -0.69(-0.63%) |
Mar 16, 2015 | 109.07 | 110.23 | 108.83 | 110.09 | 773,300 | +1.92(+1.78%) |
Mar 13, 2015 | 109.03 | 109.08 | 107.34 | 108.17 | 1,069,216 | -0.88(-0.80%) |
Mar 12, 2015 | 106.84 | 109.12 | 106.80 | 109.04 | 1,047,409 | +3.09(+2.92%) |
Mar 11, 2015 | 105.47 | 106.63 | 105.46 | 105.95 | 904,414 | +0.32(+0.30%) |
Mar 10, 2015 | 107.30 | 107.30 | 105.64 | 105.64 | 955,255 | -3.16(-2.91%) |
Mar 09, 2015 | 107.86 | 109.13 | 107.86 | 108.80 | 979,478 | +0.94(+0.87%) |
Mar 06, 2015 | 108.78 | 111.18 | 107.65 | 107.86 | 1,345,906 | -1.16(-1.06%) |
Mar 05, 2015 | 108.69 | 109.19 | 108.35 | 109.02 | 798,121 | +0.64(+0.59%) |
Mar 04, 2015 | 108.50 | 108.87 | 108.04 | 108.38 | 1,124,960 | -0.69(-0.63%) |
Mar 03, 2015 | 109.03 | 109.63 | 108.61 | 109.07 | 1,015,052 | -0.35(-0.32%) |
Mar 02, 2015 | 108.39 | 110.27 | 108.14 | 109.42 | 1,107,580 | +1.03(+0.95%) |
Feb 27, 2015 | 109.76 | 110.32 | 108.34 | 108.39 | 1,104,895 | -1.39(-1.26%) |
Feb 26, 2015 | 109.84 | 110.35 | 109.33 | 109.77 | 678,028 | +0.02(+0.01%) |
Feb 25, 2015 | 109.55 | 110.19 | 109.31 | 109.76 | 704,978 | -0.13(-0.12%) |
Feb 24, 2015 | 109.20 | 110.92 | 109.20 | 109.89 | 1,282,114 | +0.58(+0.53%) |
Feb 23, 2015 | 110.61 | 110.61 | 108.69 | 109.30 | 1,109,580 | -1.17(-1.06%) |
Feb 20, 2015 | 109.81 | 110.53 | 108.93 | 110.47 | 1,657,705 | +0.28(+0.26%) |
Feb 19, 2015 | 109.90 | 110.68 | 109.80 | 110.19 | 1,088,957 | -0.01(-0.01%) |
Feb 18, 2015 | 111.29 | 111.35 | 109.79 | 110.19 | 1,166,261 | -1.36(-1.21%) |
Feb 17, 2015 | 111.57 | 112.14 | 111.18 | 111.55 | 1,128,083 | -0.23(-0.20%) |
Feb 13, 2015 | 111.65 | 111.78 | 111.78 | 111.78 | 865,751 | +0.19(+0.17%) |
Feb 12, 2015 | 110.50 | 111.68 | 110.44 | 111.58 | 931,955 | +1.08(+0.98%) |
Feb 11, 2015 | 110.26 | 110.84 | 109.65 | 110.50 | 1,058,577 | +0.06(+0.05%) |
Feb 10, 2015 | 110.55 | 110.68 | 109.67 | 110.45 | 1,120,814 | +1.20(+1.10%) |
Feb 09, 2015 | 109.12 | 109.40 | 108.29 | 109.25 | 1,057,073 | -0.08(-0.07%) |
Feb 06, 2015 | 108.32 | 110.67 | 108.32 | 109.33 | 1,623,127 | +1.87(+1.74%) |
Feb 05, 2015 | 106.58 | 107.94 | 106.05 | 107.45 | 1,129,427 | +0.96(+0.90%) |
Feb 04, 2015 | 106.88 | 107.59 | 106.05 | 106.50 | 1,577,856 | -0.52(-0.48%) |
Feb 03, 2015 | 104.82 | 107.13 | 104.49 | 107.01 | 1,657,126 | +3.04(+2.92%) |