Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 110.30 | 111.52 | 110.26 | 110.95 | 24,843 | +0.22(+0.20%) |
Apr 29, 2015 | 108.22 | 110.82 | 108.22 | 110.74 | 32,526 | +1.39(+1.27%) |
Apr 28, 2015 | 109.61 | 109.89 | 108.78 | 109.35 | 25,819 | -0.39(-0.36%) |
Apr 27, 2015 | 110.09 | 110.35 | 109.44 | 109.74 | 24,999 | -0.43(-0.39%) |
Apr 24, 2015 | 109.39 | 110.35 | 109.00 | 110.17 | 22,184 | +1.08(+0.99%) |
Apr 23, 2015 | 108.44 | 109.61 | 108.18 | 109.09 | 20,414 | +0.56(+0.52%) |
Apr 22, 2015 | 108.18 | 108.65 | 107.70 | 108.52 | 22,216 | +0.65(+0.60%) |
Apr 21, 2015 | 108.00 | 108.44 | 107.44 | 107.87 | 26,544 | -0.09(-0.08%) |
Apr 20, 2015 | 107.87 | 108.87 | 107.57 | 107.96 | 27,664 | +0.17(+0.16%) |
Apr 17, 2015 | 108.52 | 108.52 | 107.50 | 107.79 | 25,586 | -1.26(-1.15%) |
Apr 16, 2015 | 109.87 | 110.13 | 108.44 | 109.05 | 33,460 | -0.65(-0.59%) |
Apr 15, 2015 | 107.09 | 109.69 | 107.09 | 109.69 | 24,039 | +2.69(+2.51%) |
Apr 14, 2015 | 105.40 | 107.22 | 104.75 | 107.01 | 17,206 | +1.61(+1.52%) |
Apr 13, 2015 | 107.31 | 107.53 | 105.31 | 105.40 | 26,436 | -1.91(-1.78%) |
Apr 10, 2015 | 108.22 | 108.45 | 107.18 | 107.31 | 24,862 | -0.91(-0.84%) |
Apr 09, 2015 | 106.96 | 108.57 | 106.53 | 108.22 | 17,772 | +1.17(+1.09%) |
Apr 08, 2015 | 107.40 | 107.70 | 106.66 | 107.05 | 18,573 | -0.61(-0.56%) |
Apr 07, 2015 | 106.57 | 108.09 | 106.36 | 107.66 | 32,252 | +0.95(+0.90%) |
Apr 06, 2015 | 105.05 | 106.92 | 105.05 | 106.70 | 44,328 | +1.61(+1.53%) |
Apr 02, 2015 | 104.32 | 105.10 | 105.10 | 105.10 | 14,178 | +0.74(+0.71%) |
Apr 01, 2015 | 104.53 | 105.23 | 104.32 | 104.36 | 14,540 | +0.00(+0.00%) |
Mar 31, 2015 | 104.53 | 105.44 | 104.19 | 104.36 | 14,844 | -0.65(-0.62%) |
Mar 30, 2015 | 104.32 | 105.05 | 104.10 | 105.01 | 17,659 | +1.13(+1.09%) |
Mar 27, 2015 | 103.97 | 104.66 | 103.62 | 103.88 | 32,275 | -0.09(-0.08%) |
Mar 26, 2015 | 103.80 | 104.36 | 102.97 | 103.97 | 72,218 | +0.74(+0.71%) |
Mar 25, 2015 | 103.97 | 103.97 | 102.32 | 103.23 | 35,343 | -0.22(-0.21%) |
Mar 24, 2015 | 104.92 | 105.05 | 103.28 | 103.45 | 30,906 | -1.26(-1.20%) |
Mar 23, 2015 | 103.45 | 104.84 | 103.23 | 104.71 | 35,674 | +1.30(+1.26%) |
Mar 20, 2015 | 103.36 | 103.97 | 103.32 | 103.41 | 25,144 | +0.56(+0.55%) |
Mar 19, 2015 | 103.28 | 103.28 | 101.67 | 102.84 | 39,817 | -0.65(-0.63%) |
Mar 18, 2015 | 101.19 | 104.14 | 100.54 | 103.49 | 43,051 | +1.52(+1.49%) |
Mar 17, 2015 | 102.23 | 102.62 | 101.06 | 101.97 | 59,400 | -0.56(-0.55%) |
Mar 16, 2015 | 103.71 | 104.08 | 102.23 | 102.54 | 45,667 | -1.39(-1.34%) |
Mar 13, 2015 | 105.18 | 105.40 | 103.28 | 103.93 | 44,167 | -1.86(-1.76%) |
Mar 12, 2015 | 106.57 | 106.96 | 105.49 | 105.79 | 28,987 | -0.78(-0.73%) |
Mar 11, 2015 | 108.44 | 108.44 | 106.53 | 106.57 | 26,461 | -1.69(-1.56%) |
Mar 10, 2015 | 108.65 | 108.65 | 107.31 | 108.26 | 36,274 | -1.08(-0.99%) |
Mar 09, 2015 | 110.39 | 110.69 | 108.91 | 109.35 | 18,418 | -1.04(-0.94%) |
Mar 06, 2015 | 111.43 | 111.47 | 109.87 | 110.39 | 20,645 | -1.26(-1.13%) |
Mar 05, 2015 | 111.65 | 112.43 | 111.60 | 111.65 | 16,627 | -0.04(-0.04%) |
Mar 04, 2015 | 111.43 | 111.78 | 110.87 | 111.69 | 20,124 | +0.26(+0.23%) |
Mar 03, 2015 | 111.04 | 111.65 | 110.61 | 111.43 | 26,240 | -0.17(-0.16%) |
Mar 02, 2015 | 112.78 | 113.34 | 111.43 | 111.60 | 30,606 | -1.86(-1.64%) |
Feb 27, 2015 | 112.69 | 113.73 | 112.17 | 113.47 | 37,992 | +1.17(+1.04%) |
Feb 26, 2015 | 113.77 | 113.77 | 111.56 | 112.30 | 17,701 | -1.47(-1.30%) |
Feb 25, 2015 | 112.64 | 113.99 | 112.64 | 113.77 | 20,182 | +1.00(+0.88%) |
Feb 24, 2015 | 112.91 | 112.99 | 112.38 | 112.78 | 25,139 | +0.13(+0.12%) |
Feb 23, 2015 | 112.60 | 112.95 | 111.99 | 112.64 | 35,601 | -0.56(-0.50%) |
Feb 20, 2015 | 110.82 | 113.30 | 110.82 | 113.21 | 55,912 | +2.26(+2.03%) |
Feb 19, 2015 | 110.09 | 111.04 | 109.83 | 110.95 | 21,197 | -0.17(-0.16%) |
Feb 18, 2015 | 111.34 | 111.43 | 110.82 | 111.13 | 34,608 | -0.08(-0.07%) |
Feb 17, 2015 | 111.46 | 111.84 | 110.48 | 111.20 | 34,189 | -0.30(-0.27%) |
Feb 13, 2015 | 111.50 | 111.50 | 111.50 | 111.50 | 25,309 | +0.56(+0.50%) |
Feb 12, 2015 | 110.56 | 111.20 | 110.31 | 110.95 | 26,221 | +1.02(+0.93%) |
Feb 11, 2015 | 110.99 | 110.99 | 109.88 | 109.92 | 25,342 | -1.49(-1.34%) |
Feb 10, 2015 | 112.31 | 112.44 | 110.52 | 111.42 | 27,439 | -0.94(-0.84%) |
Feb 09, 2015 | 113.12 | 113.89 | 112.36 | 112.36 | 18,313 | -1.24(-1.09%) |
Feb 06, 2015 | 113.42 | 113.89 | 112.48 | 113.59 | 16,260 | +0.26(+0.23%) |
Feb 05, 2015 | 112.57 | 113.68 | 112.57 | 113.34 | 29,103 | +1.49(+1.34%) |
Feb 04, 2015 | 112.01 | 112.69 | 111.42 | 111.84 | 34,834 | -1.37(-1.21%) |
Feb 03, 2015 | 112.44 | 113.81 | 112.01 | 113.21 | 34,425 | +0.98(+0.87%) |