Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 105.80 | 106.84 | 105.09 | 106.33 | 2,390,017 | +0.18(+0.17%) |
Apr 29, 2015 | 105.19 | 106.61 | 104.48 | 106.15 | 2,388,901 | +0.60(+0.57%) |
Apr 28, 2015 | 104.98 | 105.75 | 103.91 | 105.55 | 3,871,882 | -1.54(-1.44%) |
Apr 27, 2015 | 105.18 | 107.19 | 105.18 | 107.09 | 2,804,087 | +2.12(+2.01%) |
Apr 24, 2015 | 104.90 | 105.36 | 103.98 | 104.97 | 2,096,820 | +0.04(+0.04%) |
Apr 23, 2015 | 105.45 | 105.96 | 104.28 | 104.94 | 1,899,757 | -0.37(-0.35%) |
Apr 22, 2015 | 104.94 | 105.50 | 103.95 | 105.31 | 1,497,785 | +0.69(+0.66%) |
Apr 21, 2015 | 104.48 | 105.03 | 103.59 | 104.61 | 1,573,573 | +0.68(+0.65%) |
Apr 20, 2015 | 103.64 | 104.59 | 103.56 | 103.94 | 2,151,243 | +1.01(+0.98%) |
Apr 17, 2015 | 103.94 | 104.21 | 102.58 | 102.93 | 2,249,182 | -1.92(-1.83%) |
Apr 16, 2015 | 105.14 | 105.54 | 104.41 | 104.85 | 1,918,850 | -0.69(-0.66%) |
Apr 15, 2015 | 103.79 | 105.94 | 103.79 | 105.55 | 1,780,520 | +0.62(+0.59%) |
Apr 14, 2015 | 104.40 | 105.24 | 103.44 | 104.93 | 1,645,340 | +0.34(+0.32%) |
Apr 13, 2015 | 104.91 | 105.45 | 104.23 | 104.59 | 1,162,423 | -0.42(-0.40%) |
Apr 10, 2015 | 103.65 | 105.11 | 103.57 | 105.01 | 2,437,021 | +1.82(+1.77%) |
Apr 09, 2015 | 103.53 | 104.28 | 102.75 | 103.19 | 3,941,419 | -0.63(-0.61%) |
Apr 08, 2015 | 104.44 | 104.96 | 103.48 | 103.82 | 2,730,953 | -1.35(-1.29%) |
Apr 07, 2015 | 106.25 | 106.41 | 105.00 | 105.17 | 1,855,830 | -0.86(-0.81%) |
Apr 06, 2015 | 105.17 | 106.59 | 104.66 | 106.04 | 1,678,871 | +0.82(+0.77%) |
Apr 02, 2015 | 105.76 | 105.22 | 105.22 | 105.22 | 3,095,243 | -0.15(-0.15%) |
Apr 01, 2015 | 106.46 | 106.48 | 105.22 | 105.38 | 1,358,174 | -1.25(-1.17%) |
Mar 31, 2015 | 106.90 | 106.99 | 106.20 | 106.62 | 1,429,562 | -1.15(-1.07%) |
Mar 30, 2015 | 106.04 | 108.04 | 106.04 | 107.78 | 1,191,993 | +2.06(+1.95%) |
Mar 27, 2015 | 105.44 | 105.88 | 104.61 | 105.71 | 1,050,332 | +0.52(+0.50%) |
Mar 26, 2015 | 104.94 | 106.00 | 104.74 | 105.19 | 1,549,582 | +0.02(+0.02%) |
Mar 25, 2015 | 107.04 | 107.23 | 105.14 | 105.17 | 1,394,414 | -1.68(-1.57%) |
Mar 24, 2015 | 107.37 | 107.71 | 106.56 | 106.85 | 1,233,047 | +0.43(+0.40%) |
Mar 23, 2015 | 106.72 | 107.24 | 106.10 | 106.42 | 1,136,313 | -0.02(-0.02%) |
Mar 20, 2015 | 106.05 | 106.76 | 105.80 | 106.44 | 1,995,902 | +0.73(+0.69%) |
Mar 19, 2015 | 106.93 | 106.93 | 105.25 | 105.71 | 1,610,895 | -1.83(-1.70%) |
Mar 18, 2015 | 106.05 | 107.79 | 105.01 | 107.54 | 2,297,593 | +0.87(+0.81%) |
Mar 17, 2015 | 107.28 | 107.47 | 106.52 | 106.67 | 1,742,237 | -1.39(-1.28%) |
Mar 16, 2015 | 107.86 | 108.45 | 107.58 | 108.05 | 1,627,066 | +0.95(+0.88%) |
Mar 13, 2015 | 107.32 | 107.34 | 105.44 | 107.11 | 1,809,142 | -0.59(-0.55%) |
Mar 12, 2015 | 106.71 | 107.77 | 106.01 | 107.70 | 2,011,505 | +2.05(+1.94%) |
Mar 11, 2015 | 106.61 | 106.62 | 105.27 | 105.64 | 1,295,061 | -0.68(-0.64%) |
Mar 10, 2015 | 107.05 | 107.17 | 106.18 | 106.33 | 1,888,605 | -2.07(-1.91%) |
Mar 09, 2015 | 107.90 | 108.58 | 107.51 | 108.40 | 1,551,569 | +0.41(+0.38%) |
Mar 06, 2015 | 108.59 | 109.60 | 107.61 | 107.99 | 2,258,520 | -1.42(-1.30%) |
Mar 05, 2015 | 110.37 | 110.68 | 109.36 | 109.41 | 2,737,063 | -1.29(-1.17%) |
Mar 04, 2015 | 111.55 | 111.79 | 109.65 | 110.70 | 3,710,746 | -1.08(-0.97%) |
Mar 03, 2015 | 111.20 | 112.11 | 110.94 | 111.79 | 8,412,558 | +1.48(+1.35%) |
Mar 02, 2015 | 109.38 | 110.33 | 108.97 | 110.31 | 2,463,563 | +0.92(+0.84%) |
Feb 27, 2015 | 109.38 | 109.84 | 108.46 | 109.38 | 2,478,489 | +0.00(+0.00%) |
Feb 26, 2015 | 109.63 | 109.99 | 109.05 | 109.38 | 2,241,124 | +0.04(+0.03%) |
Feb 25, 2015 | 109.30 | 109.82 | 108.97 | 109.34 | 1,639,112 | +0.30(+0.28%) |
Feb 24, 2015 | 108.87 | 109.58 | 108.77 | 109.04 | 1,452,659 | +0.18(+0.16%) |
Feb 23, 2015 | 109.22 | 109.59 | 108.23 | 108.87 | 1,711,405 | -0.76(-0.69%) |
Feb 20, 2015 | 108.15 | 109.88 | 107.38 | 109.63 | 2,515,758 | +1.35(+1.24%) |
Feb 19, 2015 | 107.62 | 108.96 | 107.38 | 108.28 | 2,075,707 | +0.48(+0.44%) |
Feb 18, 2015 | 106.60 | 108.50 | 106.47 | 107.81 | 1,642,766 | +0.92(+0.86%) |
Feb 17, 2015 | 106.99 | 107.27 | 106.10 | 106.88 | 1,614,319 | -0.05(-0.04%) |
Feb 13, 2015 | 105.17 | 106.93 | 106.93 | 106.93 | 2,521,029 | +2.45(+2.35%) |
Feb 12, 2015 | 103.60 | 104.59 | 103.50 | 104.48 | 2,293,209 | +1.16(+1.12%) |
Feb 11, 2015 | 103.22 | 103.54 | 102.65 | 103.32 | 2,361,479 | +0.12(+0.12%) |
Feb 10, 2015 | 103.15 | 103.41 | 102.08 | 103.20 | 2,863,521 | +0.43(+0.42%) |
Feb 09, 2015 | 103.30 | 104.26 | 102.52 | 102.77 | 4,242,528 | -1.12(-1.08%) |
Feb 06, 2015 | 105.68 | 105.83 | 103.66 | 103.89 | 3,892,957 | -1.72(-1.63%) |
Feb 05, 2015 | 105.84 | 106.96 | 103.50 | 105.61 | 5,799,914 | -4.63(-4.20%) |
Feb 04, 2015 | 110.91 | 111.20 | 109.78 | 110.23 | 2,598,938 | -1.06(-0.96%) |
Feb 03, 2015 | 109.92 | 111.33 | 109.91 | 111.30 | 2,793,982 | +1.94(+1.78%) |