Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 114.83 | 115.41 | 113.75 | 114.34 | 3,390,357 | -1.01(-0.88%) |
Apr 29, 2015 | 117.11 | 118.22 | 115.05 | 115.36 | 2,982,525 | -3.25(-2.74%) |
Apr 28, 2015 | 119.13 | 119.37 | 118.13 | 118.60 | 1,587,034 | -1.03(-0.86%) |
Apr 27, 2015 | 119.54 | 120.10 | 119.10 | 119.63 | 1,565,766 | +0.74(+0.62%) |
Apr 24, 2015 | 119.18 | 120.31 | 118.70 | 118.89 | 1,413,528 | -0.22(-0.18%) |
Apr 23, 2015 | 119.13 | 119.79 | 118.59 | 119.11 | 1,757,631 | -0.03(-0.03%) |
Apr 22, 2015 | 118.97 | 120.05 | 118.87 | 119.14 | 1,199,737 | +0.18(+0.15%) |
Apr 21, 2015 | 118.76 | 120.29 | 118.76 | 118.97 | 1,355,215 | +0.14(+0.12%) |
Apr 20, 2015 | 118.73 | 119.57 | 118.31 | 118.82 | 1,664,163 | +0.21(+0.18%) |
Apr 17, 2015 | 119.33 | 120.00 | 118.22 | 118.61 | 1,849,378 | -1.16(-0.97%) |
Apr 16, 2015 | 119.11 | 120.50 | 118.70 | 119.77 | 1,462,489 | +0.04(+0.03%) |
Apr 15, 2015 | 120.64 | 121.08 | 119.55 | 119.73 | 1,752,647 | -0.87(-0.72%) |
Apr 14, 2015 | 120.44 | 121.25 | 120.22 | 120.60 | 2,394,892 | +0.69(+0.57%) |
Apr 13, 2015 | 120.74 | 120.94 | 119.91 | 119.91 | 2,177,603 | -0.59(-0.49%) |
Apr 10, 2015 | 122.22 | 122.71 | 120.28 | 120.50 | 3,021,950 | -1.17(-0.96%) |
Apr 09, 2015 | 124.03 | 124.03 | 121.27 | 121.68 | 2,782,984 | -2.73(-2.19%) |
Apr 08, 2015 | 124.83 | 125.53 | 124.17 | 124.40 | 1,969,290 | -0.52(-0.42%) |
Apr 07, 2015 | 126.17 | 126.55 | 124.93 | 124.93 | 1,566,884 | -1.58(-1.25%) |
Apr 06, 2015 | 125.93 | 127.44 | 125.67 | 126.51 | 1,794,841 | +0.91(+0.72%) |
Apr 02, 2015 | 126.00 | 125.60 | 125.60 | 125.60 | 2,651,332 | +0.86(+0.69%) |
Apr 01, 2015 | 123.37 | 125.11 | 122.23 | 124.74 | 3,824,559 | +1.48(+1.20%) |
Mar 31, 2015 | 123.80 | 124.69 | 122.84 | 123.26 | 2,972,298 | -0.84(-0.68%) |
Mar 30, 2015 | 122.73 | 124.40 | 122.27 | 124.10 | 1,899,761 | +1.71(+1.40%) |
Mar 27, 2015 | 121.20 | 122.84 | 120.97 | 122.39 | 2,325,523 | +1.01(+0.84%) |
Mar 26, 2015 | 121.40 | 122.21 | 120.73 | 121.37 | 2,862,019 | -0.95(-0.77%) |
Mar 25, 2015 | 124.34 | 124.69 | 121.68 | 122.32 | 3,022,768 | -1.69(-1.36%) |
Mar 24, 2015 | 124.42 | 124.92 | 123.69 | 124.01 | 3,129,165 | -0.45(-0.36%) |
Mar 23, 2015 | 124.32 | 125.43 | 123.38 | 124.45 | 3,334,618 | +0.13(+0.10%) |
Mar 20, 2015 | 122.28 | 124.47 | 121.61 | 124.33 | 4,595,093 | +3.30(+2.73%) |
Mar 19, 2015 | 120.23 | 121.37 | 120.01 | 121.03 | 3,506,841 | +0.38(+0.31%) |
Mar 18, 2015 | 117.18 | 120.78 | 116.76 | 120.65 | 2,895,198 | +3.38(+2.88%) |
Mar 17, 2015 | 117.29 | 118.03 | 116.74 | 117.27 | 2,540,120 | -0.59(-0.50%) |
Mar 16, 2015 | 116.65 | 118.42 | 116.16 | 117.86 | 2,508,104 | +1.95(+1.68%) |
Mar 13, 2015 | 115.51 | 116.55 | 114.87 | 115.91 | 3,496,788 | +0.24(+0.21%) |
Mar 12, 2015 | 113.50 | 115.69 | 113.50 | 115.67 | 2,899,712 | +2.68(+2.37%) |
Mar 11, 2015 | 113.21 | 113.79 | 112.67 | 113.00 | 2,286,315 | -0.36(-0.32%) |
Mar 10, 2015 | 113.42 | 114.44 | 112.86 | 113.35 | 4,062,874 | -0.33(-0.29%) |
Mar 09, 2015 | 114.55 | 115.43 | 113.59 | 113.68 | 3,583,850 | -0.09(-0.08%) |
Mar 06, 2015 | 115.90 | 115.90 | 113.49 | 113.77 | 3,582,496 | -4.13(-3.50%) |
Mar 05, 2015 | 118.52 | 119.33 | 117.81 | 117.90 | 2,258,310 | -0.27(-0.23%) |
Mar 04, 2015 | 119.39 | 119.62 | 117.92 | 118.17 | 1,614,903 | -1.29(-1.08%) |
Mar 03, 2015 | 119.26 | 119.76 | 118.52 | 119.46 | 1,727,965 | -0.27(-0.23%) |
Mar 02, 2015 | 120.01 | 121.55 | 119.41 | 119.73 | 2,029,618 | -0.20(-0.17%) |
Feb 27, 2015 | 118.38 | 120.62 | 117.68 | 119.93 | 3,325,433 | +2.03(+1.72%) |
Feb 26, 2015 | 119.72 | 120.00 | 117.90 | 117.90 | 2,272,262 | -2.11(-1.75%) |
Feb 25, 2015 | 119.78 | 121.28 | 119.58 | 120.01 | 1,389,233 | +0.27(+0.22%) |
Feb 24, 2015 | 121.50 | 121.69 | 119.43 | 119.74 | 2,170,105 | -2.24(-1.83%) |
Feb 23, 2015 | 121.08 | 122.12 | 120.77 | 121.98 | 1,199,670 | +1.13(+0.94%) |
Feb 20, 2015 | 119.28 | 121.09 | 119.20 | 120.84 | 2,119,504 | +1.26(+1.05%) |
Feb 19, 2015 | 121.79 | 122.08 | 119.30 | 119.58 | 1,853,931 | -2.82(-2.30%) |
Feb 18, 2015 | 121.52 | 122.60 | 120.19 | 122.40 | 1,483,554 | +0.93(+0.76%) |
Feb 17, 2015 | 121.55 | 123.26 | 121.14 | 121.47 | 1,597,942 | -0.19(-0.16%) |
Feb 13, 2015 | 122.13 | 121.66 | 121.66 | 121.66 | 1,612,798 | -1.01(-0.83%) |
Feb 12, 2015 | 121.54 | 122.81 | 120.89 | 122.68 | 1,965,354 | +1.45(+1.20%) |
Feb 11, 2015 | 122.33 | 122.76 | 120.34 | 121.23 | 2,033,823 | -0.59(-0.48%) |
Feb 10, 2015 | 121.97 | 122.28 | 120.18 | 121.81 | 3,029,423 | +0.40(+0.33%) |
Feb 09, 2015 | 122.37 | 122.89 | 121.21 | 121.42 | 1,374,202 | -0.61(-0.50%) |
Feb 06, 2015 | 126.19 | 126.57 | 121.16 | 122.02 | 3,752,332 | -5.09(-4.01%) |
Feb 05, 2015 | 126.46 | 127.29 | 125.67 | 127.11 | 1,687,252 | +0.87(+0.69%) |
Feb 04, 2015 | 125.16 | 126.89 | 124.15 | 126.24 | 2,743,764 | +1.09(+0.87%) |
Feb 03, 2015 | 125.19 | 125.19 | 123.22 | 125.16 | 3,387,684 | +0.42(+0.34%) |