Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 106.42 | 107.47 | 105.71 | 106.95 | 2,376,027 | +0.18(+0.17%) |
Apr 29, 2015 | 105.81 | 107.23 | 105.09 | 106.78 | 2,374,918 | +0.60(+0.57%) |
Apr 28, 2015 | 105.60 | 106.37 | 104.53 | 106.17 | 3,849,218 | -1.55(-1.44%) |
Apr 27, 2015 | 105.80 | 107.82 | 105.80 | 107.72 | 2,787,673 | +2.13(+2.01%) |
Apr 24, 2015 | 105.52 | 105.98 | 104.59 | 105.59 | 2,084,547 | +0.04(+0.04%) |
Apr 23, 2015 | 106.07 | 106.58 | 104.89 | 105.56 | 1,888,637 | -0.37(-0.35%) |
Apr 22, 2015 | 105.56 | 106.12 | 104.56 | 105.93 | 1,489,017 | +0.70(+0.66%) |
Apr 21, 2015 | 105.09 | 105.65 | 104.20 | 105.23 | 1,564,362 | +0.68(+0.65%) |
Apr 20, 2015 | 104.25 | 105.21 | 104.17 | 104.55 | 2,138,651 | +1.01(+0.98%) |
Apr 17, 2015 | 104.55 | 104.82 | 103.18 | 103.54 | 2,236,017 | -1.93(-1.83%) |
Apr 16, 2015 | 105.76 | 106.17 | 105.03 | 105.47 | 1,907,618 | -0.70(-0.66%) |
Apr 15, 2015 | 104.40 | 106.57 | 104.40 | 106.17 | 1,770,098 | +0.62(+0.59%) |
Apr 14, 2015 | 105.01 | 105.86 | 104.05 | 105.55 | 1,635,710 | +0.34(+0.32%) |
Apr 13, 2015 | 105.53 | 106.07 | 104.84 | 105.21 | 1,155,619 | -0.43(-0.40%) |
Apr 10, 2015 | 104.26 | 105.72 | 104.18 | 105.63 | 2,422,757 | +1.83(+1.77%) |
Apr 09, 2015 | 104.14 | 104.90 | 103.36 | 103.80 | 3,918,348 | -0.63(-0.61%) |
Apr 08, 2015 | 105.05 | 105.58 | 104.08 | 104.43 | 2,714,967 | -1.36(-1.29%) |
Apr 07, 2015 | 106.88 | 107.03 | 105.62 | 105.80 | 1,844,967 | -0.87(-0.81%) |
Apr 06, 2015 | 105.79 | 107.22 | 105.28 | 106.66 | 1,669,044 | +0.82(+0.77%) |
Apr 02, 2015 | 106.38 | 105.84 | 105.84 | 105.84 | 3,077,125 | -0.16(-0.15%) |
Apr 01, 2015 | 107.09 | 107.11 | 105.84 | 106.00 | 1,350,224 | -1.25(-1.17%) |
Mar 31, 2015 | 107.53 | 107.62 | 106.82 | 107.25 | 1,421,194 | -1.16(-1.07%) |
Mar 30, 2015 | 106.66 | 108.68 | 106.66 | 108.41 | 1,185,016 | +2.07(+1.95%) |
Mar 27, 2015 | 106.06 | 106.51 | 105.23 | 106.34 | 1,044,184 | +0.53(+0.50%) |
Mar 26, 2015 | 105.56 | 106.62 | 105.35 | 105.81 | 1,540,512 | +0.02(+0.01%) |
Mar 25, 2015 | 107.67 | 107.86 | 105.76 | 105.80 | 1,386,252 | -1.69(-1.57%) |
Mar 24, 2015 | 108.00 | 108.35 | 107.19 | 107.48 | 1,225,829 | +0.43(+0.40%) |
Mar 23, 2015 | 107.35 | 107.88 | 106.72 | 107.05 | 1,129,662 | -0.02(-0.01%) |
Mar 20, 2015 | 106.68 | 107.39 | 106.42 | 107.06 | 1,984,220 | +0.73(+0.69%) |
Mar 19, 2015 | 107.56 | 107.56 | 105.86 | 106.33 | 1,601,466 | -1.84(-1.70%) |
Mar 18, 2015 | 106.68 | 108.42 | 105.63 | 108.17 | 2,284,144 | +0.88(+0.82%) |
Mar 17, 2015 | 107.91 | 108.10 | 107.14 | 107.30 | 1,732,038 | -1.39(-1.28%) |
Mar 16, 2015 | 108.49 | 109.09 | 108.21 | 108.69 | 1,617,542 | +0.95(+0.88%) |
Mar 13, 2015 | 107.95 | 107.98 | 106.06 | 107.74 | 1,798,553 | -0.60(-0.55%) |
Mar 12, 2015 | 107.34 | 108.40 | 106.64 | 108.33 | 1,999,731 | +2.06(+1.94%) |
Mar 11, 2015 | 107.23 | 107.25 | 105.89 | 106.27 | 1,287,480 | -0.69(-0.64%) |
Mar 10, 2015 | 107.68 | 107.81 | 106.81 | 106.95 | 1,877,550 | -2.08(-1.91%) |
Mar 09, 2015 | 108.53 | 109.21 | 108.15 | 109.04 | 1,542,487 | +0.41(+0.38%) |
Mar 06, 2015 | 109.23 | 110.24 | 108.24 | 108.63 | 2,245,300 | -1.43(-1.30%) |
Mar 05, 2015 | 111.02 | 111.33 | 110.00 | 110.06 | 2,721,041 | -1.30(-1.17%) |
Mar 04, 2015 | 112.21 | 112.45 | 110.30 | 111.36 | 3,689,025 | -1.09(-0.97%) |
Mar 03, 2015 | 111.86 | 112.77 | 111.60 | 112.45 | 8,363,316 | +1.49(+1.35%) |
Mar 02, 2015 | 110.03 | 110.98 | 109.62 | 110.95 | 2,449,143 | +0.93(+0.84%) |
Feb 27, 2015 | 110.03 | 110.48 | 109.10 | 110.03 | 2,463,982 | +0.00(+0.00%) |
Feb 26, 2015 | 110.27 | 110.64 | 109.69 | 110.03 | 2,228,006 | +0.04(+0.04%) |
Feb 25, 2015 | 109.94 | 110.47 | 109.62 | 109.99 | 1,629,518 | +0.30(+0.27%) |
Feb 24, 2015 | 109.51 | 110.23 | 109.41 | 109.69 | 1,444,156 | +0.18(+0.16%) |
Feb 23, 2015 | 109.86 | 110.23 | 108.87 | 109.51 | 1,701,387 | -0.77(-0.69%) |
Feb 20, 2015 | 108.79 | 110.53 | 108.01 | 110.27 | 2,501,032 | +1.35(+1.24%) |
Feb 19, 2015 | 108.25 | 109.60 | 108.01 | 108.92 | 2,063,557 | +0.48(+0.44%) |
Feb 18, 2015 | 107.23 | 109.14 | 107.10 | 108.44 | 1,633,150 | +0.93(+0.86%) |
Feb 17, 2015 | 107.62 | 107.90 | 106.72 | 107.51 | 1,604,870 | -0.05(-0.04%) |
Feb 13, 2015 | 105.79 | 107.56 | 107.56 | 107.56 | 2,506,272 | +2.47(+2.35%) |
Feb 12, 2015 | 104.21 | 105.21 | 104.11 | 105.09 | 2,279,786 | +1.16(+1.12%) |
Feb 11, 2015 | 103.83 | 104.15 | 103.25 | 103.93 | 2,347,656 | +0.12(+0.12%) |
Feb 10, 2015 | 103.76 | 104.02 | 102.68 | 103.81 | 2,846,760 | +0.43(+0.42%) |
Feb 09, 2015 | 103.91 | 104.88 | 103.12 | 103.38 | 4,217,694 | -1.12(-1.07%) |
Feb 06, 2015 | 106.31 | 106.45 | 104.27 | 104.50 | 3,870,170 | -1.73(-1.63%) |
Feb 05, 2015 | 106.46 | 107.59 | 104.11 | 106.23 | 5,765,965 | -4.65(-4.20%) |
Feb 04, 2015 | 111.57 | 111.86 | 110.43 | 110.88 | 2,583,726 | -1.07(-0.95%) |
Feb 03, 2015 | 110.57 | 111.98 | 110.56 | 111.95 | 2,777,627 | +1.95(+1.78%) |