Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 108.73 | 109.17 | 107.06 | 107.63 | 44,035,204 | -1.72(-1.57%) |
Apr 29, 2015 | 109.43 | 110.07 | 108.75 | 109.35 | 34,013,688 | -0.69(-0.63%) |
Apr 28, 2015 | 110.34 | 110.55 | 109.11 | 110.04 | 36,847,232 | -0.22(-0.20%) |
Apr 27, 2015 | 110.95 | 111.16 | 110.02 | 110.26 | 31,084,856 | -0.28(-0.25%) |
Apr 24, 2015 | 110.21 | 110.69 | 110.03 | 110.54 | 32,508,128 | +1.48(+1.36%) |
Apr 23, 2015 | 108.28 | 109.55 | 108.26 | 109.06 | 29,456,440 | +0.41(+0.38%) |
Apr 22, 2015 | 108.34 | 108.83 | 107.64 | 108.65 | 21,420,932 | +0.59(+0.55%) |
Apr 21, 2015 | 107.60 | 108.41 | 107.93 | 108.06 | 22,731,816 | +0.46(+0.43%) |
Apr 20, 2015 | 106.54 | 107.79 | 106.50 | 107.60 | 28,937,020 | +1.59(+1.50%) |
Apr 17, 2015 | 106.66 | 106.95 | 105.55 | 106.01 | 46,513,964 | -1.68(-1.56%) |
Apr 16, 2015 | 107.55 | 107.88 | 107.40 | 107.69 | 16,192,519 | -0.15(-0.14%) |
Apr 15, 2015 | 107.45 | 108.07 | 107.32 | 107.84 | 21,116,876 | +0.67(+0.63%) |
Apr 14, 2015 | 107.37 | 107.68 | 106.56 | 107.17 | 23,751,392 | -0.31(-0.29%) |
Apr 13, 2015 | 107.83 | 108.38 | 107.36 | 107.48 | 17,726,508 | -0.27(-0.25%) |
Apr 10, 2015 | 107.27 | 107.76 | 107.03 | 107.75 | 17,164,344 | +0.44(+0.41%) |
Apr 09, 2015 | 106.59 | 107.35 | 106.23 | 107.31 | 23,113,088 | +0.67(+0.63%) |
Apr 08, 2015 | 105.84 | 106.79 | 105.83 | 106.64 | 25,862,888 | +0.84(+0.79%) |
Apr 07, 2015 | 105.92 | 106.70 | 105.80 | 105.80 | 19,368,372 | -0.18(-0.17%) |
Apr 06, 2015 | 104.50 | 106.27 | 104.34 | 105.98 | 24,449,018 | +0.86(+0.82%) |
Apr 02, 2015 | 105.15 | 105.12 | 105.12 | 105.12 | 19,164,200 | +0.07(+0.07%) |
Apr 01, 2015 | 105.60 | 105.62 | 104.37 | 105.05 | 32,964,762 | -0.55(-0.52%) |
Mar 31, 2015 | 106.43 | 106.65 | 105.57 | 105.60 | 30,467,696 | -1.13(-1.06%) |
Mar 30, 2015 | 106.16 | 106.82 | 106.16 | 106.73 | 30,568,316 | +1.21(+1.15%) |
Mar 27, 2015 | 105.08 | 105.77 | 104.92 | 105.52 | 33,878,384 | +0.42(+0.40%) |
Mar 26, 2015 | 104.59 | 105.70 | 104.24 | 105.10 | 47,844,400 | -0.36(-0.34%) |
Mar 25, 2015 | 108.10 | 108.20 | 105.42 | 105.46 | 41,574,308 | -2.47(-2.29%) |
Mar 24, 2015 | 108.31 | 108.81 | 107.91 | 107.93 | 22,434,940 | -0.39(-0.36%) |
Mar 23, 2015 | 108.47 | 108.77 | 108.28 | 108.32 | 17,264,016 | -0.21(-0.19%) |
Mar 20, 2015 | 108.72 | 109.07 | 108.51 | 108.53 | 31,761,404 | +0.45(+0.42%) |
Mar 19, 2015 | 108.03 | 108.38 | 107.87 | 108.08 | 31,307,124 | +0.16(+0.15%) |
Mar 18, 2015 | 106.58 | 108.41 | 106.03 | 107.92 | 40,611,604 | +1.05(+0.98%) |
Mar 17, 2015 | 106.41 | 107.04 | 106.16 | 106.87 | 19,594,230 | +0.17(+0.16%) |
Mar 16, 2015 | 105.73 | 106.73 | 105.62 | 106.70 | 25,669,180 | +1.36(+1.29%) |
Mar 13, 2015 | 105.70 | 106.12 | 104.69 | 105.34 | 42,021,104 | -0.46(-0.43%) |
Mar 12, 2015 | 105.03 | 105.92 | 104.96 | 105.80 | 21,460,752 | +0.69(+0.66%) |
Mar 11, 2015 | 105.88 | 106.01 | 105.07 | 105.11 | 23,742,002 | -0.61(-0.58%) |
Mar 10, 2015 | 106.95 | 106.98 | 105.72 | 105.72 | 34,208,616 | -2.00(-1.86%) |
Mar 09, 2015 | 107.63 | 107.99 | 107.19 | 107.72 | 26,223,472 | +0.31(+0.29%) |
Mar 06, 2015 | 108.50 | 108.71 | 107.14 | 107.41 | 30,990,366 | -1.23(-1.13%) |
Mar 05, 2015 | 108.73 | 108.97 | 108.19 | 108.64 | 15,373,479 | +0.19(+0.18%) |
Mar 04, 2015 | 108.51 | 108.67 | 107.92 | 108.45 | 20,989,480 | -0.42(-0.39%) |
Mar 03, 2015 | 109.06 | 109.16 | 108.35 | 108.87 | 20,778,124 | -0.51(-0.47%) |
Mar 02, 2015 | 108.61 | 109.42 | 108.59 | 109.38 | 22,974,244 | +0.98(+0.90%) |
Feb 27, 2015 | 108.84 | 108.91 | 108.23 | 108.40 | 27,757,584 | -0.48(-0.44%) |
Feb 26, 2015 | 108.44 | 108.94 | 108.14 | 108.88 | 22,227,256 | +0.55(+0.51%) |
Feb 25, 2015 | 108.44 | 108.86 | 108.09 | 108.33 | 19,464,172 | -0.27(-0.25%) |
Feb 24, 2015 | 108.38 | 108.73 | 108.05 | 108.60 | 19,722,128 | +0.08(+0.07%) |
Feb 23, 2015 | 108.35 | 108.55 | 108.11 | 108.52 | 17,846,332 | +0.11(+0.10%) |
Feb 20, 2015 | 107.62 | 108.47 | 107.28 | 108.41 | 28,336,710 | +0.72(+0.67%) |
Feb 19, 2015 | 107.09 | 107.76 | 107.06 | 107.69 | 19,817,072 | +0.53(+0.49%) |
Feb 18, 2015 | 106.88 | 107.22 | 106.74 | 107.16 | 15,112,343 | +0.15(+0.14%) |
Feb 17, 2015 | 106.91 | 107.08 | 106.64 | 107.01 | 17,670,688 | +0.10(+0.09%) |
Feb 13, 2015 | 106.29 | 106.91 | 106.91 | 106.91 | 29,030,200 | +0.91(+0.86%) |
Feb 12, 2015 | 105.46 | 106.04 | 105.30 | 106.00 | 22,509,956 | +1.22(+1.16%) |
Feb 11, 2015 | 104.52 | 105.02 | 104.32 | 104.78 | 20,214,496 | +0.38(+0.36%) |
Feb 10, 2015 | 103.37 | 104.54 | 103.21 | 104.40 | 23,666,676 | +1.60(+1.56%) |
Feb 09, 2015 | 102.73 | 103.28 | 102.55 | 102.80 | 22,595,532 | -0.33(-0.32%) |
Feb 06, 2015 | 103.92 | 104.17 | 102.76 | 103.13 | 34,169,256 | -0.63(-0.61%) |
Feb 05, 2015 | 103.13 | 103.83 | 102.87 | 103.76 | 23,591,160 | +0.89(+0.87%) |
Feb 04, 2015 | 102.54 | 103.55 | 102.43 | 102.87 | 34,038,592 | -0.09(-0.09%) |
Feb 03, 2015 | 102.35 | 103.03 | 101.68 | 102.96 | 30,738,488 | +0.98(+0.96%) |