Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 104.79 | 107.18 | 104.79 | 106.20 | 30,529 | +1.45(+1.38%) |
Apr 29, 2015 | 107.11 | 107.61 | 104.51 | 104.75 | 13,226 | -2.11(-1.97%) |
Apr 28, 2015 | 107.40 | 107.40 | 106.64 | 106.86 | 8,914 | -0.06(-0.05%) |
Apr 27, 2015 | 106.44 | 107.47 | 106.36 | 106.92 | 10,373 | +0.61(+0.57%) |
Apr 24, 2015 | 106.27 | 107.01 | 105.97 | 106.31 | 8,812 | +0.30(+0.28%) |
Apr 23, 2015 | 106.91 | 107.62 | 105.10 | 106.01 | 18,374 | -1.08(-1.01%) |
Apr 22, 2015 | 107.84 | 108.30 | 106.73 | 107.09 | 11,199 | -0.51(-0.47%) |
Apr 21, 2015 | 106.31 | 107.83 | 105.15 | 107.59 | 11,068 | +0.97(+0.91%) |
Apr 20, 2015 | 105.67 | 106.67 | 105.53 | 106.63 | 7,898 | +2.23(+2.14%) |
Apr 17, 2015 | 107.02 | 107.86 | 104.39 | 104.39 | 16,770 | -3.50(-3.24%) |
Apr 16, 2015 | 107.42 | 108.03 | 107.26 | 107.89 | 8,776 | -0.06(-0.05%) |
Apr 15, 2015 | 108.65 | 108.75 | 107.72 | 107.95 | 9,961 | -0.18(-0.16%) |
Apr 14, 2015 | 107.89 | 108.76 | 107.68 | 108.13 | 8,738 | +0.22(+0.20%) |
Apr 13, 2015 | 108.81 | 108.81 | 107.52 | 107.91 | 17,183 | -0.74(-0.68%) |
Apr 10, 2015 | 107.21 | 108.77 | 107.13 | 108.65 | 20,817 | +1.27(+1.18%) |
Apr 09, 2015 | 109.20 | 109.20 | 106.95 | 107.39 | 19,389 | -1.40(-1.28%) |
Apr 08, 2015 | 108.78 | 108.78 | 108.03 | 108.78 | 14,675 | +0.27(+0.25%) |
Apr 07, 2015 | 108.46 | 108.56 | 107.68 | 108.51 | 13,845 | +0.26(+0.24%) |
Apr 06, 2015 | 106.90 | 108.63 | 106.90 | 108.25 | 39,050 | +0.85(+0.79%) |
Apr 02, 2015 | 106.99 | 107.39 | 107.39 | 107.39 | 19,194 | +0.49(+0.46%) |
Apr 01, 2015 | 106.53 | 107.13 | 105.44 | 106.91 | 15,878 | +0.88(+0.83%) |
Mar 31, 2015 | 106.80 | 106.90 | 105.16 | 106.03 | 10,934 | -0.48(-0.45%) |
Mar 30, 2015 | 105.58 | 108.89 | 104.66 | 106.50 | 21,623 | +1.88(+1.79%) |
Mar 27, 2015 | 100.45 | 105.03 | 99.89 | 104.63 | 28,853 | +4.31(+4.30%) |
Mar 26, 2015 | 100.79 | 100.79 | 98.58 | 100.31 | 18,775 | +0.08(+0.08%) |
Mar 25, 2015 | 102.67 | 103.12 | 100.23 | 100.23 | 17,757 | -1.88(-1.84%) |
Mar 24, 2015 | 101.05 | 102.84 | 100.77 | 102.11 | 25,669 | +1.40(+1.39%) |
Mar 23, 2015 | 101.28 | 101.28 | 100.51 | 100.71 | 17,122 | -0.19(-0.19%) |
Mar 20, 2015 | 100.34 | 101.28 | 99.75 | 100.90 | 19,135 | +0.77(+0.77%) |
Mar 19, 2015 | 100.34 | 100.48 | 98.58 | 100.13 | 13,129 | -0.22(-0.22%) |
Mar 18, 2015 | 100.13 | 101.09 | 99.26 | 100.34 | 15,121 | +0.78(+0.78%) |
Mar 17, 2015 | 101.21 | 101.21 | 99.12 | 99.56 | 10,654 | -1.62(-1.60%) |
Mar 16, 2015 | 100.02 | 101.28 | 99.13 | 101.19 | 17,980 | +1.17(+1.17%) |
Mar 13, 2015 | 99.12 | 100.31 | 98.48 | 100.02 | 23,379 | +0.16(+0.16%) |
Mar 12, 2015 | 98.19 | 100.37 | 97.52 | 99.86 | 25,406 | +2.66(+2.74%) |
Mar 11, 2015 | 98.18 | 98.87 | 97.07 | 97.19 | 20,839 | -1.13(-1.14%) |
Mar 10, 2015 | 97.79 | 99.41 | 96.59 | 98.32 | 23,345 | -0.79(-0.79%) |
Mar 09, 2015 | 96.02 | 99.39 | 96.02 | 99.11 | 35,227 | +3.44(+3.60%) |
Mar 06, 2015 | 94.45 | 96.64 | 94.17 | 95.66 | 25,493 | +0.56(+0.59%) |
Mar 05, 2015 | 97.81 | 98.08 | 93.10 | 95.10 | 49,916 | -2.65(-2.71%) |
Mar 04, 2015 | 99.41 | 99.71 | 97.04 | 97.75 | 24,713 | -2.00(-2.00%) |
Mar 03, 2015 | 99.16 | 100.05 | 98.86 | 99.75 | 21,598 | +0.68(+0.68%) |
Mar 02, 2015 | 98.47 | 99.85 | 98.47 | 99.08 | 9,785 | +1.18(+1.21%) |
Feb 27, 2015 | 97.76 | 100.71 | 97.53 | 97.90 | 14,637 | +0.55(+0.57%) |
Feb 26, 2015 | 97.71 | 98.40 | 96.85 | 97.34 | 13,745 | +0.20(+0.20%) |
Feb 25, 2015 | 97.48 | 97.53 | 95.94 | 97.14 | 6,756 | +0.20(+0.20%) |
Feb 24, 2015 | 95.82 | 97.52 | 94.09 | 96.95 | 14,306 | +0.58(+0.60%) |
Feb 23, 2015 | 95.43 | 97.40 | 94.67 | 96.37 | 19,346 | +0.49(+0.51%) |
Feb 20, 2015 | 95.55 | 97.52 | 94.91 | 95.88 | 21,643 | +0.42(+0.44%) |
Feb 19, 2015 | 95.79 | 96.82 | 94.78 | 95.46 | 16,970 | -1.08(-1.12%) |
Feb 18, 2015 | 93.78 | 96.57 | 93.03 | 96.54 | 20,023 | +2.46(+2.61%) |
Feb 17, 2015 | 94.52 | 94.66 | 92.84 | 94.08 | 20,615 | -0.42(-0.45%) |
Feb 13, 2015 | 94.38 | 94.50 | 94.50 | 94.50 | 16,954 | +0.45(+0.48%) |
Feb 12, 2015 | 93.86 | 94.28 | 93.72 | 94.05 | 6,757 | +0.72(+0.77%) |
Feb 11, 2015 | 93.56 | 94.21 | 93.31 | 93.33 | 10,444 | -0.59(-0.63%) |
Feb 10, 2015 | 94.31 | 95.04 | 92.90 | 93.92 | 19,506 | +0.44(+0.47%) |
Feb 09, 2015 | 93.64 | 94.14 | 92.75 | 93.48 | 19,792 | -0.77(-0.82%) |
Feb 06, 2015 | 95.33 | 95.94 | 94.06 | 94.25 | 25,992 | -1.33(-1.39%) |
Feb 05, 2015 | 96.05 | 96.05 | 94.09 | 95.58 | 12,885 | +0.32(+0.33%) |
Feb 04, 2015 | 92.84 | 96.14 | 92.05 | 95.26 | 33,907 | +2.85(+3.09%) |
Feb 03, 2015 | 91.83 | 93.40 | 90.39 | 92.41 | 27,881 | +1.18(+1.30%) |