Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 100.89 | 101.27 | 98.14 | 99.31 | 3,669,355 | -4.97(-4.77%) |
Apr 29, 2015 | 105.27 | 105.59 | 103.82 | 104.28 | 1,444,380 | -1.26(-1.19%) |
Apr 28, 2015 | 104.92 | 105.93 | 103.54 | 105.54 | 1,251,210 | +0.11(+0.10%) |
Apr 27, 2015 | 107.59 | 107.59 | 105.19 | 105.43 | 907,820 | -1.94(-1.81%) |
Apr 24, 2015 | 106.77 | 107.52 | 106.44 | 107.37 | 815,847 | +0.17(+0.16%) |
Apr 23, 2015 | 106.11 | 107.68 | 105.52 | 107.20 | 819,092 | +0.98(+0.92%) |
Apr 22, 2015 | 105.89 | 106.93 | 105.39 | 106.23 | 809,175 | +0.11(+0.10%) |
Apr 21, 2015 | 105.23 | 106.50 | 105.19 | 106.12 | 911,793 | +1.31(+1.25%) |
Apr 20, 2015 | 104.05 | 105.29 | 103.87 | 104.81 | 645,283 | +1.18(+1.14%) |
Apr 17, 2015 | 103.97 | 104.06 | 102.81 | 103.62 | 1,209,028 | -0.68(-0.65%) |
Apr 16, 2015 | 104.36 | 104.73 | 103.96 | 104.30 | 1,108,917 | -0.23(-0.22%) |
Apr 15, 2015 | 105.04 | 105.44 | 104.47 | 104.53 | 1,091,419 | -0.31(-0.29%) |
Apr 14, 2015 | 105.24 | 105.88 | 104.18 | 104.84 | 1,373,260 | -0.23(-0.22%) |
Apr 13, 2015 | 106.45 | 106.99 | 104.85 | 105.07 | 1,301,508 | -1.12(-1.06%) |
Apr 10, 2015 | 106.26 | 106.56 | 105.85 | 106.19 | 1,060,255 | +0.23(+0.21%) |
Apr 09, 2015 | 105.15 | 106.07 | 104.51 | 105.96 | 930,086 | +0.98(+0.93%) |
Apr 08, 2015 | 104.96 | 105.68 | 104.18 | 104.99 | 743,283 | +0.10(+0.09%) |
Apr 07, 2015 | 105.95 | 106.68 | 104.85 | 104.89 | 702,088 | -1.22(-1.15%) |
Apr 06, 2015 | 105.00 | 106.35 | 104.72 | 106.11 | 689,138 | +0.40(+0.38%) |
Apr 02, 2015 | 105.19 | 105.71 | 105.71 | 105.71 | 699,459 | +0.66(+0.63%) |
Apr 01, 2015 | 106.89 | 107.11 | 104.62 | 105.05 | 1,160,773 | -1.20(-1.13%) |
Mar 31, 2015 | 106.56 | 106.88 | 105.89 | 106.25 | 1,063,441 | -0.95(-0.89%) |
Mar 30, 2015 | 106.74 | 107.58 | 106.48 | 107.20 | 799,752 | +0.97(+0.91%) |
Mar 27, 2015 | 104.61 | 106.62 | 104.45 | 106.23 | 1,426,359 | +1.67(+1.60%) |
Mar 26, 2015 | 104.28 | 105.44 | 103.67 | 104.56 | 877,871 | +0.31(+0.29%) |
Mar 25, 2015 | 106.08 | 106.87 | 104.16 | 104.25 | 1,116,984 | -1.81(-1.70%) |
Mar 24, 2015 | 106.70 | 107.30 | 106.06 | 106.06 | 1,263,456 | -1.05(-0.98%) |
Mar 23, 2015 | 107.37 | 107.88 | 106.76 | 107.11 | 938,028 | -0.26(-0.24%) |
Mar 20, 2015 | 107.87 | 108.25 | 106.98 | 107.37 | 1,537,630 | +0.18(+0.17%) |
Mar 19, 2015 | 107.23 | 107.38 | 106.73 | 107.19 | 1,381,700 | -0.59(-0.55%) |
Mar 18, 2015 | 104.15 | 108.42 | 103.70 | 107.78 | 2,563,158 | +3.55(+3.41%) |
Mar 17, 2015 | 106.05 | 106.05 | 103.53 | 104.23 | 3,156,598 | -2.48(-2.32%) |
Mar 16, 2015 | 105.47 | 106.89 | 105.47 | 106.70 | 841,702 | +1.60(+1.52%) |
Mar 13, 2015 | 106.29 | 106.87 | 104.32 | 105.11 | 1,463,406 | -0.86(-0.81%) |
Mar 12, 2015 | 105.45 | 106.38 | 105.28 | 105.96 | 1,394,447 | +0.88(+0.83%) |
Mar 11, 2015 | 105.01 | 105.75 | 104.74 | 105.09 | 1,129,424 | +0.65(+0.62%) |
Mar 10, 2015 | 104.46 | 105.52 | 104.18 | 104.44 | 1,295,360 | -1.30(-1.23%) |
Mar 09, 2015 | 105.74 | 105.99 | 105.05 | 105.74 | 1,331,916 | +0.54(+0.52%) |
Mar 06, 2015 | 107.71 | 107.72 | 105.10 | 105.19 | 1,375,055 | -2.56(-2.37%) |
Mar 05, 2015 | 107.72 | 108.26 | 107.26 | 107.75 | 1,266,840 | +0.38(+0.35%) |
Mar 04, 2015 | 107.73 | 108.19 | 106.66 | 107.37 | 1,137,480 | -0.26(-0.24%) |
Mar 03, 2015 | 109.37 | 109.45 | 107.25 | 107.64 | 967,669 | -1.91(-1.75%) |
Mar 02, 2015 | 108.65 | 109.69 | 108.48 | 109.55 | 1,403,715 | +0.90(+0.83%) |
Feb 27, 2015 | 109.18 | 109.53 | 108.57 | 108.65 | 773,510 | -0.85(-0.77%) |
Feb 26, 2015 | 108.76 | 109.55 | 108.28 | 109.50 | 642,063 | +0.73(+0.67%) |
Feb 25, 2015 | 109.60 | 109.87 | 108.69 | 108.76 | 1,092,864 | -1.12(-1.02%) |
Feb 24, 2015 | 109.26 | 109.96 | 108.93 | 109.88 | 908,041 | +0.41(+0.37%) |
Feb 23, 2015 | 109.73 | 109.73 | 108.95 | 109.48 | 853,290 | -0.25(-0.23%) |
Feb 20, 2015 | 108.18 | 109.82 | 107.95 | 109.73 | 1,172,538 | +1.25(+1.16%) |
Feb 19, 2015 | 108.40 | 108.89 | 108.15 | 108.48 | 798,720 | -0.09(-0.08%) |
Feb 18, 2015 | 108.79 | 108.86 | 108.05 | 108.57 | 1,229,574 | -0.08(-0.07%) |
Feb 17, 2015 | 107.69 | 108.89 | 107.20 | 108.65 | 1,361,808 | +0.96(+0.89%) |
Feb 13, 2015 | 106.40 | 107.69 | 107.69 | 107.69 | 1,202,159 | +1.06(+1.00%) |
Feb 12, 2015 | 106.78 | 106.81 | 105.32 | 106.63 | 1,083,827 | +1.13(+1.07%) |
Feb 11, 2015 | 105.65 | 106.38 | 105.23 | 105.50 | 1,287,050 | -0.15(-0.15%) |
Feb 10, 2015 | 104.86 | 105.95 | 103.89 | 105.65 | 1,120,398 | +2.08(+2.00%) |
Feb 09, 2015 | 103.93 | 104.65 | 103.25 | 103.58 | 1,467,732 | -1.25(-1.19%) |
Feb 06, 2015 | 105.50 | 105.99 | 104.49 | 104.82 | 1,177,779 | -0.86(-0.81%) |
Feb 05, 2015 | 105.03 | 105.92 | 104.69 | 105.68 | 1,046,935 | +1.43(+1.37%) |
Feb 04, 2015 | 104.10 | 104.93 | 103.92 | 104.25 | 1,230,284 | -1.03(-0.98%) |
Feb 03, 2015 | 104.17 | 105.47 | 103.32 | 105.28 | 1,876,688 | +2.42(+2.35%) |