Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 106.25 | 106.48 | 104.70 | 105.06 | 583,602 | -1.78(-1.66%) |
Apr 29, 2015 | 107.16 | 107.38 | 106.57 | 106.84 | 369,930 | -0.77(-0.72%) |
Apr 28, 2015 | 107.24 | 107.64 | 106.32 | 107.61 | 729,496 | +0.41(+0.38%) |
Apr 27, 2015 | 108.44 | 108.81 | 107.01 | 107.20 | 502,848 | -1.00(-0.92%) |
Apr 24, 2015 | 108.63 | 108.63 | 108.07 | 108.20 | 533,076 | -0.31(-0.28%) |
Apr 23, 2015 | 107.79 | 108.71 | 107.78 | 108.50 | 300,102 | +0.60(+0.56%) |
Apr 22, 2015 | 107.74 | 107.99 | 107.03 | 107.90 | 456,136 | +0.23(+0.21%) |
Apr 21, 2015 | 107.72 | 108.20 | 107.57 | 107.67 | 1,072,743 | -0.05(-0.05%) |
Apr 20, 2015 | 107.43 | 107.93 | 107.31 | 107.72 | 400,413 | +0.86(+0.80%) |
Apr 17, 2015 | 107.82 | 107.82 | 106.45 | 106.87 | 483,330 | -1.49(-1.37%) |
Apr 16, 2015 | 108.40 | 108.63 | 108.03 | 108.35 | 388,408 | -0.18(-0.16%) |
Apr 15, 2015 | 108.20 | 108.86 | 108.06 | 108.53 | 323,297 | +0.72(+0.67%) |
Apr 14, 2015 | 107.88 | 108.00 | 107.06 | 107.81 | 521,864 | +0.08(+0.07%) |
Apr 13, 2015 | 107.96 | 108.31 | 107.70 | 107.73 | 456,682 | -0.15(-0.14%) |
Apr 10, 2015 | 107.79 | 108.04 | 107.65 | 107.88 | 473,268 | +0.39(+0.36%) |
Apr 09, 2015 | 107.73 | 107.95 | 106.69 | 107.50 | 368,724 | -0.24(-0.22%) |
Apr 08, 2015 | 107.18 | 107.86 | 107.01 | 107.73 | 465,158 | +0.70(+0.65%) |
Apr 07, 2015 | 107.71 | 107.92 | 107.03 | 107.03 | 328,798 | -0.73(-0.67%) |
Apr 06, 2015 | 106.59 | 107.88 | 106.33 | 107.76 | 533,234 | +0.67(+0.63%) |
Apr 02, 2015 | 106.70 | 107.08 | 107.08 | 107.08 | 518,118 | +0.36(+0.34%) |
Apr 01, 2015 | 106.90 | 107.08 | 105.80 | 106.73 | 1,822,640 | -0.53(-0.49%) |
Mar 31, 2015 | 106.87 | 108.42 | 106.59 | 107.25 | 613,374 | -0.01(-0.01%) |
Mar 30, 2015 | 106.53 | 107.42 | 106.41 | 107.26 | 502,530 | +1.41(+1.33%) |
Mar 27, 2015 | 105.22 | 105.89 | 104.90 | 105.85 | 395,737 | +0.60(+0.57%) |
Mar 26, 2015 | 105.19 | 105.69 | 104.67 | 105.25 | 524,814 | -0.23(-0.22%) |
Mar 25, 2015 | 107.66 | 107.74 | 105.41 | 105.47 | 489,248 | -2.07(-1.93%) |
Mar 24, 2015 | 107.74 | 107.90 | 107.39 | 107.55 | 1,499,447 | -0.27(-0.25%) |
Mar 23, 2015 | 107.92 | 108.19 | 107.79 | 107.82 | 360,277 | -0.16(-0.15%) |
Mar 20, 2015 | 107.53 | 108.04 | 107.18 | 107.97 | 595,716 | +1.01(+0.94%) |
Mar 19, 2015 | 106.86 | 107.12 | 106.59 | 106.97 | 1,340,742 | -0.11(-0.10%) |
Mar 18, 2015 | 105.75 | 107.41 | 105.47 | 107.07 | 364,124 | +1.03(+0.97%) |
Mar 17, 2015 | 105.53 | 106.08 | 105.38 | 106.04 | 368,171 | +0.29(+0.27%) |
Mar 16, 2015 | 105.41 | 105.82 | 105.19 | 105.75 | 335,163 | +0.89(+0.85%) |
Mar 13, 2015 | 105.31 | 105.49 | 103.97 | 104.86 | 501,716 | -0.55(-0.52%) |
Mar 12, 2015 | 104.55 | 105.47 | 104.45 | 105.41 | 514,278 | +1.44(+1.39%) |
Mar 11, 2015 | 103.72 | 104.08 | 103.15 | 103.97 | 302,200 | +0.60(+0.58%) |
Mar 10, 2015 | 103.73 | 103.78 | 103.14 | 103.36 | 460,447 | -1.22(-1.16%) |
Mar 09, 2015 | 104.56 | 104.75 | 104.21 | 104.58 | 341,599 | +0.31(+0.30%) |
Mar 06, 2015 | 105.11 | 105.45 | 104.06 | 104.27 | 381,480 | -1.35(-1.28%) |
Mar 05, 2015 | 105.66 | 105.78 | 105.18 | 105.61 | 449,864 | +0.15(+0.14%) |
Mar 04, 2015 | 105.45 | 105.88 | 104.88 | 105.47 | 366,858 | -0.41(-0.39%) |
Mar 03, 2015 | 106.12 | 106.13 | 105.50 | 105.88 | 643,045 | -0.53(-0.50%) |
Mar 02, 2015 | 105.71 | 106.45 | 105.62 | 106.41 | 627,724 | +0.76(+0.72%) |
Feb 27, 2015 | 106.01 | 106.09 | 105.62 | 105.65 | 323,853 | -0.41(-0.39%) |
Feb 26, 2015 | 106.03 | 106.20 | 105.66 | 106.06 | 336,246 | +0.03(+0.03%) |
Feb 25, 2015 | 105.89 | 106.24 | 105.69 | 106.03 | 305,539 | +0.09(+0.08%) |
Feb 24, 2015 | 105.89 | 106.11 | 105.53 | 105.94 | 419,312 | +0.11(+0.11%) |
Feb 23, 2015 | 105.60 | 105.82 | 105.09 | 105.82 | 433,865 | -0.03(-0.03%) |
Feb 20, 2015 | 105.13 | 105.86 | 104.51 | 105.85 | 318,670 | +0.58(+0.55%) |
Feb 19, 2015 | 105.12 | 105.51 | 104.84 | 105.27 | 344,343 | -0.05(-0.05%) |
Feb 18, 2015 | 104.80 | 105.33 | 104.64 | 105.33 | 353,673 | +0.30(+0.28%) |
Feb 17, 2015 | 104.95 | 105.19 | 104.54 | 105.03 | 595,483 | +0.18(+0.17%) |
Feb 13, 2015 | 104.54 | 104.84 | 104.84 | 104.84 | 333,936 | +0.55(+0.53%) |
Feb 12, 2015 | 103.73 | 104.34 | 103.45 | 104.29 | 610,814 | +1.18(+1.15%) |
Feb 11, 2015 | 103.07 | 103.34 | 102.52 | 103.11 | 334,573 | -0.05(-0.05%) |
Feb 10, 2015 | 103.01 | 103.27 | 102.05 | 103.16 | 532,852 | +0.66(+0.64%) |
Feb 09, 2015 | 102.87 | 103.35 | 102.34 | 102.51 | 285,286 | -0.62(-0.60%) |
Feb 06, 2015 | 103.57 | 103.80 | 102.78 | 103.13 | 820,921 | -0.28(-0.27%) |
Feb 05, 2015 | 102.46 | 103.56 | 102.38 | 103.41 | 441,260 | +1.27(+1.24%) |
Feb 04, 2015 | 102.21 | 102.70 | 101.96 | 102.14 | 511,957 | -0.45(-0.43%) |
Feb 03, 2015 | 101.03 | 102.63 | 101.03 | 102.59 | 743,765 | +1.89(+1.88%) |