Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 108.26 | 108.51 | 107.26 | 107.50 | 319,212 | -1.37(-1.26%) |
Apr 29, 2015 | 109.29 | 110.17 | 108.32 | 108.87 | 365,849 | -0.98(-0.89%) |
Apr 28, 2015 | 109.95 | 110.46 | 109.50 | 109.86 | 545,596 | +1.08(+1.00%) |
Apr 27, 2015 | 109.00 | 109.23 | 108.69 | 108.77 | 353,011 | -0.42(-0.39%) |
Apr 24, 2015 | 109.24 | 109.40 | 109.02 | 109.20 | 358,791 | +0.14(+0.13%) |
Apr 23, 2015 | 109.16 | 109.25 | 108.74 | 109.06 | 508,223 | -0.49(-0.44%) |
Apr 22, 2015 | 109.40 | 109.72 | 109.17 | 109.55 | 211,766 | +0.26(+0.23%) |
Apr 21, 2015 | 109.32 | 109.73 | 109.25 | 109.29 | 473,005 | +2.01(+1.87%) |
Apr 20, 2015 | 107.29 | 107.75 | 107.21 | 107.28 | 196,052 | +0.23(+0.22%) |
Apr 17, 2015 | 107.48 | 107.51 | 106.72 | 107.05 | 328,357 | -0.43(-0.40%) |
Apr 16, 2015 | 107.63 | 107.88 | 107.33 | 107.47 | 241,211 | -0.08(-0.07%) |
Apr 15, 2015 | 107.67 | 107.78 | 107.24 | 107.55 | 229,641 | +0.33(+0.30%) |
Apr 14, 2015 | 107.25 | 107.47 | 106.83 | 107.23 | 221,943 | +0.85(+0.80%) |
Apr 13, 2015 | 106.46 | 106.72 | 106.10 | 106.38 | 414,046 | -1.62(-1.50%) |
Apr 10, 2015 | 107.27 | 108.12 | 107.23 | 107.99 | 414,282 | -0.20(-0.19%) |
Apr 09, 2015 | 107.57 | 108.36 | 107.49 | 108.19 | 357,775 | -0.02(-0.02%) |
Apr 08, 2015 | 108.15 | 108.55 | 107.91 | 108.22 | 183,807 | +0.17(+0.16%) |
Apr 07, 2015 | 108.34 | 108.76 | 107.99 | 108.05 | 337,248 | -0.71(-0.65%) |
Apr 06, 2015 | 108.26 | 109.20 | 108.26 | 108.76 | 204,040 | +0.48(+0.44%) |
Apr 02, 2015 | 108.13 | 108.28 | 108.28 | 108.28 | 321,994 | +1.19(+1.11%) |
Apr 01, 2015 | 106.97 | 107.23 | 106.54 | 107.09 | 464,138 | -1.09(-1.01%) |
Mar 31, 2015 | 108.94 | 108.99 | 108.04 | 108.18 | 717,848 | -2.06(-1.87%) |
Mar 30, 2015 | 109.55 | 110.54 | 109.33 | 110.23 | 626,061 | +0.12(+0.11%) |
Mar 27, 2015 | 110.07 | 110.20 | 109.59 | 110.12 | 307,961 | -0.55(-0.50%) |
Mar 26, 2015 | 110.58 | 111.09 | 110.36 | 110.67 | 419,474 | -0.54(-0.49%) |
Mar 25, 2015 | 112.32 | 112.32 | 111.19 | 111.21 | 425,334 | -0.55(-0.49%) |
Mar 24, 2015 | 112.31 | 112.31 | 111.67 | 111.76 | 392,711 | -0.62(-0.55%) |
Mar 23, 2015 | 112.38 | 112.75 | 112.09 | 112.38 | 622,213 | +1.72(+1.56%) |
Mar 20, 2015 | 110.30 | 110.97 | 110.22 | 110.65 | 526,138 | +2.31(+2.13%) |
Mar 19, 2015 | 108.37 | 108.72 | 107.99 | 108.34 | 401,657 | +0.02(+0.01%) |
Mar 18, 2015 | 107.57 | 108.46 | 107.09 | 108.32 | 592,117 | +2.41(+2.28%) |
Mar 17, 2015 | 106.01 | 106.23 | 105.63 | 105.91 | 1,055,968 | -0.43(-0.41%) |
Mar 16, 2015 | 106.22 | 106.82 | 106.07 | 106.34 | 350,457 | +1.04(+0.99%) |
Mar 13, 2015 | 105.06 | 105.46 | 104.75 | 105.30 | 508,525 | -1.05(-0.99%) |
Mar 12, 2015 | 105.30 | 106.46 | 105.30 | 106.35 | 405,010 | +2.73(+2.63%) |
Mar 11, 2015 | 103.78 | 103.97 | 103.49 | 103.62 | 288,030 | +0.24(+0.23%) |
Mar 10, 2015 | 103.74 | 103.92 | 103.31 | 103.38 | 285,702 | -1.31(-1.26%) |
Mar 09, 2015 | 104.78 | 104.90 | 104.35 | 104.70 | 225,111 | +0.39(+0.37%) |
Mar 06, 2015 | 104.64 | 105.15 | 104.16 | 104.31 | 238,885 | -0.01(-0.01%) |
Mar 05, 2015 | 104.36 | 104.72 | 104.12 | 104.32 | 301,137 | -0.48(-0.46%) |
Mar 04, 2015 | 104.70 | 104.85 | 103.93 | 104.80 | 265,804 | +0.09(+0.09%) |
Mar 03, 2015 | 104.68 | 105.05 | 104.45 | 104.70 | 270,021 | -0.36(-0.35%) |
Mar 02, 2015 | 104.59 | 105.17 | 104.59 | 105.07 | 329,052 | +0.39(+0.37%) |
Feb 27, 2015 | 104.67 | 105.02 | 104.67 | 104.68 | 284,390 | -1.11(-1.05%) |
Feb 26, 2015 | 105.85 | 106.30 | 105.66 | 105.79 | 333,686 | -0.05(-0.05%) |
Feb 25, 2015 | 105.79 | 106.05 | 105.47 | 105.84 | 306,275 | -1.14(-1.06%) |
Feb 24, 2015 | 106.41 | 107.26 | 106.13 | 106.98 | 433,175 | +1.05(+0.99%) |
Feb 23, 2015 | 105.86 | 106.10 | 105.48 | 105.93 | 258,320 | +0.06(+0.06%) |
Feb 20, 2015 | 105.12 | 105.94 | 105.06 | 105.86 | 310,140 | +1.25(+1.20%) |
Feb 19, 2015 | 104.01 | 104.78 | 103.92 | 104.61 | 282,666 | +0.87(+0.84%) |
Feb 18, 2015 | 103.36 | 103.90 | 103.35 | 103.75 | 334,131 | +1.61(+1.57%) |
Feb 17, 2015 | 102.08 | 102.61 | 102.08 | 102.14 | 472,467 | -0.32(-0.31%) |
Feb 13, 2015 | 102.07 | 102.45 | 102.45 | 102.45 | 389,238 | +0.52(+0.51%) |
Feb 12, 2015 | 101.60 | 102.07 | 101.46 | 101.94 | 423,612 | +0.62(+0.61%) |
Feb 11, 2015 | 101.15 | 101.50 | 101.11 | 101.32 | 580,834 | +0.13(+0.13%) |
Feb 10, 2015 | 100.31 | 101.35 | 100.31 | 101.19 | 296,205 | +1.31(+1.31%) |
Feb 09, 2015 | 100.12 | 100.34 | 99.73 | 99.88 | 240,504 | -0.32(-0.32%) |
Feb 06, 2015 | 100.35 | 100.91 | 100.04 | 100.20 | 497,695 | -1.68(-1.65%) |
Feb 05, 2015 | 101.29 | 102.01 | 101.13 | 101.88 | 579,544 | -0.73(-0.71%) |
Feb 04, 2015 | 102.23 | 103.81 | 102.23 | 102.60 | 609,509 | +1.22(+1.21%) |
Feb 03, 2015 | 100.18 | 101.43 | 100.08 | 101.38 | 592,243 | +0.01(+0.01%) |