Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 109.88 | 110.28 | 107.70 | 109.12 | 113,813 | -1.69(-1.52%) |
Apr 29, 2015 | 111.73 | 112.33 | 110.67 | 110.81 | 99,188 | -1.34(-1.19%) |
Apr 28, 2015 | 112.66 | 113.40 | 111.94 | 112.15 | 98,639 | -0.69(-0.62%) |
Apr 27, 2015 | 113.78 | 115.10 | 112.60 | 112.84 | 53,156 | -0.84(-0.74%) |
Apr 24, 2015 | 115.40 | 115.40 | 113.36 | 113.68 | 75,898 | -1.33(-1.16%) |
Apr 23, 2015 | 115.30 | 116.04 | 114.22 | 115.01 | 79,334 | -0.27(-0.23%) |
Apr 22, 2015 | 116.45 | 116.84 | 114.95 | 115.28 | 40,164 | -1.03(-0.89%) |
Apr 21, 2015 | 117.87 | 117.87 | 116.08 | 116.31 | 66,421 | -1.42(-1.20%) |
Apr 20, 2015 | 116.54 | 118.32 | 116.54 | 117.73 | 87,219 | +1.88(+1.62%) |
Apr 17, 2015 | 116.73 | 117.02 | 115.12 | 115.85 | 62,397 | -1.94(-1.65%) |
Apr 16, 2015 | 116.51 | 119.40 | 116.12 | 117.79 | 100,445 | +1.42(+1.22%) |
Apr 15, 2015 | 117.63 | 118.07 | 116.37 | 116.37 | 57,414 | -1.15(-0.98%) |
Apr 14, 2015 | 116.94 | 117.86 | 116.00 | 117.52 | 64,357 | +0.77(+0.66%) |
Apr 13, 2015 | 117.08 | 118.36 | 116.17 | 116.75 | 75,169 | -0.53(-0.45%) |
Apr 10, 2015 | 117.20 | 118.22 | 116.99 | 117.28 | 86,756 | +0.47(+0.40%) |
Apr 09, 2015 | 117.01 | 117.57 | 115.45 | 116.81 | 63,068 | -0.07(-0.06%) |
Apr 08, 2015 | 116.55 | 117.93 | 116.10 | 116.87 | 77,145 | +0.75(+0.65%) |
Apr 07, 2015 | 116.17 | 117.88 | 115.65 | 116.12 | 103,254 | -0.53(-0.45%) |
Apr 06, 2015 | 117.31 | 118.63 | 115.45 | 116.65 | 131,414 | -1.10(-0.93%) |
Apr 02, 2015 | 115.47 | 117.75 | 117.75 | 117.75 | 171,209 | +3.31(+2.89%) |
Apr 01, 2015 | 106.97 | 117.46 | 105.91 | 114.44 | 173,716 | +1.02(+0.90%) |
Mar 31, 2015 | 113.08 | 114.32 | 112.51 | 113.42 | 66,091 | -0.59(-0.52%) |
Mar 30, 2015 | 114.49 | 114.65 | 113.50 | 114.01 | 41,263 | +0.64(+0.56%) |
Mar 27, 2015 | 111.92 | 113.43 | 111.83 | 113.37 | 48,565 | +1.39(+1.24%) |
Mar 26, 2015 | 110.69 | 112.80 | 110.69 | 111.99 | 52,314 | +0.66(+0.59%) |
Mar 25, 2015 | 114.50 | 114.63 | 111.23 | 111.33 | 56,136 | -3.22(-2.81%) |
Mar 24, 2015 | 113.69 | 115.12 | 113.41 | 114.55 | 41,097 | +0.47(+0.41%) |
Mar 23, 2015 | 114.01 | 114.79 | 113.55 | 114.08 | 39,743 | +0.05(+0.04%) |
Mar 20, 2015 | 113.26 | 114.38 | 113.08 | 114.03 | 108,224 | +1.38(+1.22%) |
Mar 19, 2015 | 113.05 | 113.58 | 111.30 | 112.65 | 67,204 | -0.19(-0.17%) |
Mar 18, 2015 | 112.60 | 114.14 | 111.43 | 112.84 | 114,393 | -0.32(-0.28%) |
Mar 17, 2015 | 113.00 | 113.93 | 112.70 | 113.16 | 160,900 | -0.63(-0.55%) |
Mar 16, 2015 | 113.53 | 115.14 | 112.73 | 113.79 | 114,215 | +1.10(+0.98%) |
Mar 13, 2015 | 113.77 | 113.77 | 111.93 | 112.69 | 277,883 | -1.70(-1.48%) |
Mar 12, 2015 | 111.22 | 114.48 | 110.93 | 114.39 | 83,734 | +3.53(+3.18%) |
Mar 11, 2015 | 109.36 | 111.51 | 109.00 | 110.86 | 106,927 | +1.33(+1.21%) |
Mar 10, 2015 | 111.46 | 111.46 | 109.28 | 109.53 | 97,248 | -2.22(-1.99%) |
Mar 09, 2015 | 110.88 | 112.38 | 110.72 | 111.75 | 66,723 | +1.44(+1.30%) |
Mar 06, 2015 | 110.93 | 111.53 | 108.97 | 110.31 | 122,009 | -1.56(-1.40%) |
Mar 05, 2015 | 114.04 | 114.44 | 111.53 | 111.87 | 123,660 | -2.13(-1.87%) |
Mar 04, 2015 | 113.56 | 114.43 | 112.85 | 114.00 | 113,307 | -0.42(-0.37%) |
Mar 03, 2015 | 115.25 | 115.86 | 113.97 | 114.43 | 58,407 | -1.58(-1.36%) |
Mar 02, 2015 | 114.76 | 116.58 | 114.24 | 116.01 | 58,629 | +1.52(+1.33%) |
Feb 27, 2015 | 115.75 | 116.19 | 113.55 | 114.48 | 85,699 | -1.79(-1.54%) |
Feb 26, 2015 | 115.69 | 116.55 | 114.67 | 116.28 | 79,547 | +0.45(+0.39%) |
Feb 25, 2015 | 116.28 | 116.50 | 114.81 | 115.82 | 49,578 | -0.18(-0.16%) |
Feb 24, 2015 | 115.61 | 117.42 | 115.33 | 116.01 | 70,944 | +0.39(+0.34%) |
Feb 23, 2015 | 115.77 | 115.77 | 113.94 | 115.61 | 88,853 | -0.52(-0.45%) |
Feb 20, 2015 | 116.26 | 116.71 | 114.69 | 116.13 | 66,685 | -0.02(-0.02%) |
Feb 19, 2015 | 117.18 | 117.73 | 115.66 | 116.15 | 47,407 | -1.10(-0.94%) |
Feb 18, 2015 | 116.62 | 117.62 | 115.87 | 117.25 | 49,602 | +0.78(+0.67%) |
Feb 17, 2015 | 117.12 | 118.05 | 115.69 | 116.47 | 51,388 | -0.90(-0.76%) |
Feb 13, 2015 | 118.25 | 117.36 | 117.36 | 117.36 | 53,143 | -0.48(-0.41%) |
Feb 12, 2015 | 116.81 | 118.64 | 115.75 | 117.85 | 68,822 | +2.03(+1.76%) |
Feb 11, 2015 | 115.81 | 116.45 | 114.90 | 115.81 | 61,828 | +0.04(+0.03%) |
Feb 10, 2015 | 115.86 | 115.89 | 113.42 | 115.77 | 61,590 | +0.97(+0.85%) |
Feb 09, 2015 | 115.60 | 116.83 | 114.33 | 114.80 | 48,228 | -1.15(-0.99%) |
Feb 06, 2015 | 116.76 | 116.99 | 115.22 | 115.95 | 74,573 | -0.48(-0.41%) |
Feb 05, 2015 | 115.75 | 116.79 | 115.36 | 116.43 | 58,709 | +1.53(+1.33%) |
Feb 04, 2015 | 115.56 | 116.81 | 113.93 | 114.90 | 102,626 | -1.45(-1.24%) |
Feb 03, 2015 | 114.07 | 117.00 | 114.07 | 116.34 | 101,898 | +2.44(+2.14%) |