Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 108.71 | 109.66 | 108.34 | 108.79 | 147,913 | -0.08(-0.07%) |
Apr 29, 2015 | 109.92 | 110.19 | 108.27 | 108.87 | 104,876 | -2.23(-2.01%) |
Apr 28, 2015 | 111.42 | 111.49 | 110.70 | 111.10 | 108,948 | +0.66(+0.60%) |
Apr 27, 2015 | 110.08 | 111.10 | 110.01 | 110.44 | 157,538 | +2.65(+2.46%) |
Apr 24, 2015 | 107.38 | 108.25 | 106.62 | 107.78 | 111,628 | +0.94(+0.88%) |
Apr 23, 2015 | 105.40 | 107.18 | 105.23 | 106.85 | 167,696 | -0.41(-0.38%) |
Apr 22, 2015 | 107.44 | 107.47 | 106.49 | 107.26 | 240,029 | -0.79(-0.73%) |
Apr 21, 2015 | 108.84 | 108.87 | 107.83 | 108.05 | 56,036 | +0.29(+0.27%) |
Apr 20, 2015 | 107.49 | 108.44 | 107.49 | 107.76 | 118,889 | +0.58(+0.54%) |
Apr 17, 2015 | 107.03 | 107.22 | 106.50 | 107.18 | 172,485 | -1.71(-1.57%) |
Apr 16, 2015 | 109.66 | 109.69 | 108.60 | 108.89 | 241,928 | -1.25(-1.13%) |
Apr 15, 2015 | 110.69 | 110.96 | 109.42 | 110.14 | 154,212 | +0.84(+0.77%) |
Apr 14, 2015 | 109.49 | 109.68 | 109.12 | 109.30 | 55,929 | -0.04(-0.04%) |
Apr 13, 2015 | 109.86 | 110.10 | 108.76 | 109.34 | 79,917 | -0.10(-0.09%) |
Apr 10, 2015 | 109.47 | 109.95 | 109.05 | 109.44 | 86,202 | +1.15(+1.06%) |
Apr 09, 2015 | 108.45 | 108.59 | 107.76 | 108.29 | 93,730 | -1.17(-1.07%) |
Apr 08, 2015 | 110.39 | 110.47 | 108.88 | 109.46 | 55,880 | -0.78(-0.71%) |
Apr 07, 2015 | 110.72 | 111.17 | 110.17 | 110.24 | 281,538 | -0.76(-0.68%) |
Apr 06, 2015 | 109.96 | 111.59 | 109.83 | 111.00 | 104,510 | +1.25(+1.14%) |
Apr 02, 2015 | 109.75 | 109.75 | 109.75 | 0 | +1.24(+1.14%) | |
Apr 01, 2015 | 109.47 | 109.53 | 108.41 | 108.51 | 115,727 | +0.31(+0.29%) |
Mar 31, 2015 | 108.00 | 108.47 | 107.66 | 108.20 | 152,507 | -1.30(-1.19%) |
Mar 30, 2015 | 109.49 | 109.89 | 109.31 | 109.50 | 117,954 | +0.25(+0.23%) |
Mar 27, 2015 | 108.77 | 109.40 | 108.22 | 109.25 | 86,686 | +0.43(+0.40%) |
Mar 26, 2015 | 108.68 | 108.98 | 107.61 | 108.82 | 183,436 | -0.64(-0.58%) |
Mar 25, 2015 | 110.63 | 110.63 | 109.26 | 109.46 | 383,609 | -0.69(-0.63%) |
Mar 24, 2015 | 109.95 | 110.81 | 109.83 | 110.15 | 158,685 | +0.50(+0.46%) |
Mar 23, 2015 | 109.84 | 110.10 | 108.90 | 109.65 | 70,781 | +0.85(+0.78%) |
Mar 20, 2015 | 108.30 | 109.57 | 108.11 | 108.80 | 182,944 | +1.20(+1.11%) |
Mar 19, 2015 | 107.80 | 108.07 | 106.23 | 107.60 | 301,260 | -5.70(-5.03%) |
Mar 18, 2015 | 111.91 | 113.90 | 111.80 | 113.30 | 181,538 | +2.13(+1.92%) |
Mar 17, 2015 | 110.73 | 111.17 | 110.00 | 111.17 | 169,936 | -0.94(-0.84%) |
Mar 16, 2015 | 111.46 | 112.45 | 111.39 | 112.11 | 248,731 | +3.45(+3.18%) |
Mar 13, 2015 | 107.88 | 108.77 | 107.08 | 108.66 | 184,434 | -0.36(-0.33%) |
Mar 12, 2015 | 108.04 | 109.05 | 107.90 | 109.02 | 61,239 | +1.03(+0.96%) |
Mar 11, 2015 | 107.16 | 108.38 | 107.01 | 107.98 | 159,845 | +1.85(+1.74%) |
Mar 10, 2015 | 106.19 | 107.09 | 106.00 | 106.14 | 101,988 | -2.24(-2.07%) |
Mar 09, 2015 | 107.81 | 108.46 | 107.66 | 108.38 | 65,042 | +0.53(+0.49%) |
Mar 06, 2015 | 108.31 | 108.74 | 107.50 | 107.85 | 114,182 | -1.75(-1.60%) |
Mar 05, 2015 | 109.93 | 110.34 | 109.45 | 109.61 | 191,087 | +0.61(+0.56%) |
Mar 04, 2015 | 109.19 | 107.90 | 109.00 | 144,235 | -1.00(-0.91%) | |
Mar 03, 2015 | 109.92 | 110.06 | 109.70 | 110.00 | 116,376 | -0.50(-0.45%) |
Mar 02, 2015 | 110.53 | 110.75 | 110.14 | 110.50 | 103,695 | -1.12(-1.00%) |
Feb 27, 2015 | 111.67 | 112.00 | 111.11 | 111.62 | 111,386 | +0.63(+0.57%) |
Feb 26, 2015 | 110.68 | 111.20 | 110.63 | 110.99 | 170,103 | -1.31(-1.17%) |
Feb 25, 2015 | 111.89 | 112.31 | 111.76 | 112.30 | 103,459 | +0.40(+0.36%) |
Feb 24, 2015 | 114.20 | 114.20 | 110.47 | 111.90 | 132,991 | +1.10(+0.99%) |
Feb 23, 2015 | 110.52 | 111.10 | 110.35 | 110.80 | 126,338 | -0.89(-0.80%) |
Feb 20, 2015 | 109.42 | 112.05 | 109.35 | 111.69 | 130,289 | +1.11(+1.00%) |
Feb 19, 2015 | 110.71 | 111.19 | 110.30 | 110.58 | 49,688 | +0.46(+0.42%) |
Feb 18, 2015 | 109.65 | 110.56 | 109.55 | 110.12 | 108,313 | +0.99(+0.91%) |
Feb 17, 2015 | 108.94 | 109.77 | 108.35 | 109.13 | 115,204 | -0.74(-0.68%) |
Feb 13, 2015 | 109.87 | 109.87 | 109.87 | 0 | +1.99(+1.84%) | |
Feb 12, 2015 | 107.17 | 108.11 | 106.86 | 107.88 | 237,822 | +2.68(+2.55%) |
Feb 11, 2015 | 106.73 | 106.91 | 104.77 | 105.20 | 356,481 | -2.20(-2.05%) |
Feb 10, 2015 | 106.78 | 107.74 | 106.12 | 107.40 | 101,068 | +0.95(+0.89%) |
Feb 09, 2015 | 105.83 | 106.91 | 105.74 | 106.45 | 87,578 | -0.98(-0.91%) |
Feb 06, 2015 | 108.01 | 108.36 | 107.09 | 107.43 | 197,086 | -2.97(-2.69%) |
Feb 05, 2015 | 109.01 | 110.55 | 109.01 | 110.41 | 182,017 | +2.25(+2.09%) |
Feb 04, 2015 | 108.89 | 109.34 | 108.15 | 108.15 | 165,356 | -2.77(-2.50%) |
Feb 03, 2015 | 109.83 | 110.92 | 109.83 | 110.92 | 133,512 | +2.87(+2.66%) |