Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 118.78 | 120.47 | 116.83 | 117.17 | 2,517,085 | -1.92(-1.61%) |
Apr 29, 2015 | 122.92 | 123.64 | 117.34 | 119.09 | 3,644,525 | -4.73(-3.82%) |
Apr 28, 2015 | 122.78 | 124.11 | 120.74 | 123.81 | 2,299,795 | +1.37(+1.12%) |
Apr 27, 2015 | 123.31 | 123.79 | 121.86 | 122.44 | 2,998,024 | -0.39(-0.31%) |
Apr 24, 2015 | 122.70 | 123.02 | 122.43 | 122.83 | 1,082,526 | +0.08(+0.07%) |
Apr 23, 2015 | 122.35 | 123.17 | 122.11 | 122.74 | 1,439,428 | +0.30(+0.25%) |
Apr 22, 2015 | 123.17 | 123.44 | 121.73 | 122.44 | 1,321,772 | -0.42(-0.34%) |
Apr 21, 2015 | 122.99 | 123.56 | 122.39 | 122.86 | 1,967,378 | +0.41(+0.33%) |
Apr 20, 2015 | 124.35 | 124.48 | 122.28 | 122.46 | 1,476,756 | -0.81(-0.66%) |
Apr 17, 2015 | 124.09 | 124.63 | 122.31 | 123.27 | 1,207,124 | -1.57(-1.26%) |
Apr 16, 2015 | 126.43 | 126.91 | 124.50 | 124.84 | 2,060,150 | +2.43(+1.98%) |
Apr 15, 2015 | 125.16 | 125.58 | 122.01 | 122.41 | 3,301,597 | -2.52(-2.02%) |
Apr 14, 2015 | 124.95 | 125.26 | 123.54 | 124.93 | 1,688,485 | +0.09(+0.08%) |
Apr 13, 2015 | 125.51 | 126.87 | 124.76 | 124.84 | 1,437,430 | -0.48(-0.38%) |
Apr 10, 2015 | 124.51 | 125.33 | 123.57 | 125.32 | 1,773,657 | +1.06(+0.85%) |
Apr 09, 2015 | 123.53 | 124.61 | 123.33 | 124.26 | 1,469,476 | +0.65(+0.53%) |
Apr 08, 2015 | 122.48 | 123.66 | 122.22 | 123.61 | 1,482,858 | +1.51(+1.24%) |
Apr 07, 2015 | 124.89 | 125.46 | 122.09 | 122.09 | 1,696,817 | -1.81(-1.46%) |
Apr 06, 2015 | 122.03 | 124.43 | 121.85 | 123.91 | 1,584,887 | +1.26(+1.03%) |
Apr 02, 2015 | 122.67 | 122.65 | 122.65 | 122.65 | 1,561,937 | +0.09(+0.08%) |
Apr 01, 2015 | 121.88 | 122.56 | 120.36 | 122.55 | 2,234,691 | +0.87(+0.72%) |
Mar 31, 2015 | 121.36 | 122.59 | 121.06 | 121.68 | 1,981,710 | -0.49(-0.40%) |
Mar 30, 2015 | 123.02 | 123.27 | 121.77 | 122.17 | 1,528,531 | +0.92(+0.76%) |
Mar 27, 2015 | 119.02 | 121.49 | 119.02 | 121.25 | 1,594,990 | +2.60(+2.19%) |
Mar 26, 2015 | 118.32 | 119.89 | 117.56 | 118.64 | 1,741,120 | -0.66(-0.55%) |
Mar 25, 2015 | 122.23 | 123.20 | 119.28 | 119.30 | 1,752,937 | -2.50(-2.05%) |
Mar 24, 2015 | 120.81 | 122.22 | 120.63 | 121.80 | 2,100,150 | +1.08(+0.90%) |
Mar 23, 2015 | 120.68 | 121.67 | 120.52 | 120.72 | 1,719,191 | +0.04(+0.03%) |
Mar 20, 2015 | 121.47 | 121.56 | 120.34 | 120.68 | 2,154,874 | +0.26(+0.22%) |
Mar 19, 2015 | 119.84 | 121.14 | 119.43 | 120.42 | 1,372,487 | +0.57(+0.48%) |
Mar 18, 2015 | 117.51 | 120.33 | 117.13 | 119.85 | 1,659,532 | +2.48(+2.11%) |
Mar 17, 2015 | 117.15 | 117.67 | 116.35 | 117.36 | 1,343,591 | -0.15(-0.13%) |
Mar 16, 2015 | 115.90 | 118.69 | 115.64 | 117.52 | 1,962,001 | +1.99(+1.73%) |
Mar 13, 2015 | 114.90 | 115.81 | 114.02 | 115.52 | 1,094,718 | +0.13(+0.11%) |
Mar 12, 2015 | 113.77 | 115.50 | 113.76 | 115.39 | 1,118,898 | +2.16(+1.91%) |
Mar 11, 2015 | 113.46 | 113.87 | 112.75 | 113.23 | 1,375,764 | +0.60(+0.53%) |
Mar 10, 2015 | 113.67 | 113.77 | 112.63 | 112.63 | 1,100,178 | -2.03(-1.77%) |
Mar 09, 2015 | 113.37 | 114.92 | 113.09 | 114.66 | 1,720,928 | +1.35(+1.19%) |
Mar 06, 2015 | 114.67 | 114.73 | 112.60 | 113.31 | 2,678,170 | -1.82(-1.58%) |
Mar 05, 2015 | 114.52 | 115.59 | 114.34 | 115.13 | 1,708,271 | +0.61(+0.53%) |
Mar 04, 2015 | 112.06 | 114.96 | 113.81 | 114.52 | 3,087,768 | +0.70(+0.62%) |
Mar 03, 2015 | 114.85 | 115.07 | 112.93 | 113.81 | 2,410,745 | -1.29(-1.12%) |
Mar 02, 2015 | 114.10 | 115.59 | 113.73 | 115.10 | 2,210,658 | +0.80(+0.70%) |
Feb 27, 2015 | 114.25 | 115.04 | 114.25 | 114.30 | 1,657,106 | +0.04(+0.03%) |
Feb 26, 2015 | 113.54 | 114.55 | 113.53 | 114.26 | 1,621,771 | +0.39(+0.34%) |
Feb 25, 2015 | 113.71 | 114.07 | 113.06 | 113.88 | 1,530,351 | +0.39(+0.35%) |
Feb 24, 2015 | 114.06 | 114.65 | 113.43 | 113.48 | 1,601,566 | -0.59(-0.52%) |
Feb 23, 2015 | 111.71 | 114.18 | 111.71 | 114.08 | 2,445,658 | +2.68(+2.40%) |
Feb 20, 2015 | 109.38 | 111.46 | 109.08 | 111.40 | 1,693,618 | +2.21(+2.02%) |
Feb 19, 2015 | 108.61 | 109.88 | 108.35 | 109.19 | 847,699 | +0.17(+0.16%) |
Feb 18, 2015 | 108.35 | 109.12 | 107.74 | 109.02 | 1,081,355 | +0.50(+0.46%) |
Feb 17, 2015 | 107.38 | 108.54 | 106.43 | 108.52 | 1,401,234 | +0.95(+0.88%) |
Feb 13, 2015 | 107.82 | 107.57 | 107.57 | 107.57 | 1,173,938 | -0.48(-0.44%) |
Feb 12, 2015 | 108.91 | 109.01 | 107.33 | 108.05 | 1,149,440 | -0.08(-0.08%) |
Feb 11, 2015 | 106.59 | 108.32 | 106.59 | 108.14 | 1,513,029 | +1.29(+1.20%) |
Feb 10, 2015 | 105.03 | 107.06 | 105.00 | 106.85 | 1,172,740 | +2.52(+2.41%) |
Feb 09, 2015 | 104.76 | 105.30 | 104.09 | 104.33 | 1,481,257 | -0.64(-0.61%) |
Feb 06, 2015 | 105.34 | 105.99 | 104.52 | 104.97 | 1,442,255 | -0.49(-0.46%) |
Feb 05, 2015 | 104.59 | 106.56 | 104.55 | 105.46 | 2,193,060 | +1.99(+1.93%) |
Feb 04, 2015 | 101.81 | 104.15 | 101.15 | 103.47 | 1,878,945 | +1.32(+1.29%) |
Feb 03, 2015 | 101.39 | 102.52 | 101.19 | 102.15 | 1,485,211 | +0.77(+0.76%) |