Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 106.45 | 107.50 | 105.74 | 106.98 | 2,375,402 | +0.18(+0.17%) |
Apr 29, 2015 | 105.84 | 107.26 | 105.12 | 106.81 | 2,374,293 | +0.60(+0.57%) |
Apr 28, 2015 | 105.63 | 106.39 | 104.55 | 106.20 | 3,848,206 | -1.55(-1.44%) |
Apr 27, 2015 | 105.83 | 107.85 | 105.83 | 107.75 | 2,786,940 | +2.13(+2.01%) |
Apr 24, 2015 | 105.54 | 106.00 | 104.62 | 105.62 | 2,083,998 | +0.04(+0.04%) |
Apr 23, 2015 | 106.10 | 106.61 | 104.92 | 105.58 | 1,888,140 | -0.37(-0.35%) |
Apr 22, 2015 | 105.59 | 106.15 | 104.59 | 105.95 | 1,488,626 | +0.70(+0.66%) |
Apr 21, 2015 | 105.12 | 105.67 | 104.23 | 105.26 | 1,563,950 | +0.68(+0.65%) |
Apr 20, 2015 | 104.28 | 105.23 | 104.20 | 104.58 | 2,138,089 | +1.01(+0.98%) |
Apr 17, 2015 | 104.58 | 104.85 | 103.21 | 103.56 | 2,235,429 | -1.94(-1.83%) |
Apr 16, 2015 | 105.78 | 106.19 | 105.06 | 105.50 | 1,907,117 | -0.70(-0.66%) |
Apr 15, 2015 | 104.43 | 106.60 | 104.43 | 106.19 | 1,769,632 | +0.62(+0.59%) |
Apr 14, 2015 | 105.04 | 105.88 | 104.08 | 105.58 | 1,635,279 | +0.34(+0.32%) |
Apr 13, 2015 | 105.56 | 106.10 | 104.87 | 105.23 | 1,155,315 | -0.43(-0.40%) |
Apr 10, 2015 | 104.29 | 105.75 | 104.21 | 105.66 | 2,422,119 | +1.83(+1.77%) |
Apr 09, 2015 | 104.17 | 104.92 | 103.39 | 103.83 | 3,917,317 | -0.64(-0.61%) |
Apr 08, 2015 | 105.08 | 105.61 | 104.11 | 104.46 | 2,714,253 | -1.36(-1.29%) |
Apr 07, 2015 | 106.91 | 107.06 | 105.64 | 105.82 | 1,844,481 | -0.87(-0.81%) |
Apr 06, 2015 | 105.81 | 107.25 | 105.31 | 106.69 | 1,668,605 | +0.82(+0.77%) |
Apr 02, 2015 | 106.41 | 105.87 | 105.87 | 105.87 | 3,076,316 | -0.16(-0.15%) |
Apr 01, 2015 | 107.11 | 107.14 | 105.87 | 106.02 | 1,349,868 | -1.25(-1.17%) |
Mar 31, 2015 | 107.56 | 107.65 | 106.85 | 107.28 | 1,420,820 | -1.16(-1.07%) |
Mar 30, 2015 | 106.69 | 108.71 | 106.69 | 108.44 | 1,184,704 | +2.07(+1.95%) |
Mar 27, 2015 | 106.09 | 106.53 | 105.26 | 106.36 | 1,043,909 | +0.53(+0.50%) |
Mar 26, 2015 | 105.59 | 106.65 | 105.38 | 105.84 | 1,540,107 | +0.02(+0.01%) |
Mar 25, 2015 | 107.69 | 107.89 | 105.79 | 105.82 | 1,385,888 | -1.69(-1.57%) |
Mar 24, 2015 | 108.03 | 108.38 | 107.22 | 107.51 | 1,225,507 | +0.43(+0.40%) |
Mar 23, 2015 | 107.38 | 107.90 | 106.75 | 107.08 | 1,129,365 | -0.02(-0.01%) |
Mar 20, 2015 | 106.70 | 107.42 | 106.45 | 107.09 | 1,983,698 | +0.74(+0.69%) |
Mar 19, 2015 | 107.59 | 107.59 | 105.89 | 106.36 | 1,601,045 | -1.84(-1.70%) |
Mar 18, 2015 | 106.70 | 108.45 | 105.66 | 108.20 | 2,283,543 | +0.87(+0.81%) |
Mar 17, 2015 | 107.94 | 108.13 | 107.17 | 107.32 | 1,731,583 | -1.39(-1.28%) |
Mar 16, 2015 | 108.52 | 109.12 | 108.24 | 108.72 | 1,617,117 | +0.95(+0.88%) |
Mar 13, 2015 | 107.98 | 108.00 | 106.09 | 107.77 | 1,798,080 | -0.60(-0.55%) |
Mar 12, 2015 | 107.37 | 108.43 | 106.67 | 108.36 | 1,999,204 | +2.07(+1.94%) |
Mar 11, 2015 | 107.26 | 107.28 | 105.92 | 106.30 | 1,287,141 | -0.69(-0.64%) |
Mar 10, 2015 | 107.71 | 107.83 | 106.84 | 106.98 | 1,877,056 | -2.08(-1.91%) |
Mar 09, 2015 | 108.56 | 109.24 | 108.17 | 109.06 | 1,542,081 | +0.41(+0.38%) |
Mar 06, 2015 | 109.26 | 110.27 | 108.27 | 108.66 | 2,244,709 | -1.43(-1.30%) |
Mar 05, 2015 | 111.05 | 111.36 | 110.03 | 110.09 | 2,720,326 | -1.30(-1.17%) |
Mar 04, 2015 | 112.24 | 112.48 | 110.33 | 111.39 | 3,688,055 | -1.09(-0.97%) |
Mar 03, 2015 | 111.89 | 112.80 | 111.63 | 112.48 | 8,361,116 | +1.49(+1.35%) |
Mar 02, 2015 | 110.06 | 111.01 | 109.64 | 110.98 | 2,448,499 | +0.93(+0.84%) |
Feb 27, 2015 | 110.06 | 110.51 | 109.13 | 110.06 | 2,463,334 | +0.00(+0.00%) |
Feb 26, 2015 | 110.30 | 110.67 | 109.72 | 110.06 | 2,227,420 | +0.04(+0.04%) |
Feb 25, 2015 | 109.97 | 110.50 | 109.64 | 110.02 | 1,629,089 | +0.30(+0.27%) |
Feb 24, 2015 | 109.54 | 110.26 | 109.44 | 109.72 | 1,443,776 | +0.18(+0.16%) |
Feb 23, 2015 | 109.89 | 110.26 | 108.89 | 109.54 | 1,700,940 | -0.77(-0.69%) |
Feb 20, 2015 | 108.82 | 110.56 | 108.04 | 110.30 | 2,500,374 | +1.35(+1.24%) |
Feb 19, 2015 | 108.28 | 109.63 | 108.04 | 108.95 | 2,063,014 | +0.48(+0.44%) |
Feb 18, 2015 | 107.25 | 109.17 | 107.13 | 108.47 | 1,632,720 | +0.93(+0.86%) |
Feb 17, 2015 | 107.65 | 107.93 | 106.75 | 107.54 | 1,604,448 | -0.05(-0.04%) |
Feb 13, 2015 | 105.81 | 107.59 | 107.59 | 107.59 | 2,505,613 | +2.47(+2.35%) |
Feb 12, 2015 | 104.23 | 105.23 | 104.14 | 105.12 | 2,279,186 | +1.16(+1.12%) |
Feb 11, 2015 | 103.86 | 104.18 | 103.28 | 103.96 | 2,347,038 | +0.12(+0.12%) |
Feb 10, 2015 | 103.79 | 104.05 | 102.71 | 103.83 | 2,846,011 | +0.43(+0.42%) |
Feb 09, 2015 | 103.93 | 104.90 | 103.15 | 103.40 | 4,216,585 | -1.12(-1.07%) |
Feb 06, 2015 | 106.33 | 106.48 | 104.30 | 104.53 | 3,869,151 | -1.73(-1.63%) |
Feb 05, 2015 | 106.49 | 107.62 | 104.13 | 106.26 | 5,764,448 | -4.66(-4.20%) |
Feb 04, 2015 | 111.60 | 111.89 | 110.46 | 110.91 | 2,583,046 | -1.07(-0.95%) |
Feb 03, 2015 | 110.60 | 112.01 | 110.59 | 111.98 | 2,776,897 | +1.95(+1.78%) |