Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 116.34 | 116.94 | 115.25 | 115.85 | 3,346,264 | -1.03(-0.88%) |
Apr 29, 2015 | 118.66 | 119.78 | 116.56 | 116.88 | 2,943,735 | -3.29(-2.74%) |
Apr 28, 2015 | 120.70 | 120.94 | 119.69 | 120.17 | 1,566,394 | -1.04(-0.86%) |
Apr 27, 2015 | 121.12 | 121.68 | 120.67 | 121.20 | 1,545,403 | +0.75(+0.62%) |
Apr 24, 2015 | 120.75 | 121.89 | 120.26 | 120.46 | 1,395,144 | -0.22(-0.19%) |
Apr 23, 2015 | 120.70 | 121.36 | 120.15 | 120.68 | 1,734,772 | -0.03(-0.03%) |
Apr 22, 2015 | 120.53 | 121.63 | 120.44 | 120.71 | 1,184,134 | +0.18(+0.15%) |
Apr 21, 2015 | 120.32 | 121.88 | 120.32 | 120.53 | 1,337,590 | +0.15(+0.12%) |
Apr 20, 2015 | 120.29 | 121.15 | 119.86 | 120.39 | 1,642,519 | +0.22(+0.18%) |
Apr 17, 2015 | 120.91 | 121.58 | 119.78 | 120.17 | 1,825,326 | -1.17(-0.97%) |
Apr 16, 2015 | 120.68 | 122.09 | 120.27 | 121.35 | 1,443,469 | +0.04(+0.03%) |
Apr 15, 2015 | 122.23 | 122.67 | 121.13 | 121.31 | 1,729,853 | -0.88(-0.72%) |
Apr 14, 2015 | 122.03 | 122.85 | 121.80 | 122.19 | 2,363,745 | +0.70(+0.57%) |
Apr 13, 2015 | 122.33 | 122.54 | 121.49 | 121.49 | 2,149,282 | -0.60(-0.49%) |
Apr 10, 2015 | 123.83 | 124.32 | 121.86 | 122.09 | 2,982,648 | -1.19(-0.96%) |
Apr 09, 2015 | 125.67 | 125.67 | 122.87 | 123.28 | 2,746,790 | -2.76(-2.19%) |
Apr 08, 2015 | 126.47 | 127.19 | 125.80 | 126.04 | 1,943,678 | -0.53(-0.42%) |
Apr 07, 2015 | 127.83 | 128.21 | 126.57 | 126.57 | 1,546,506 | -1.60(-1.25%) |
Apr 06, 2015 | 127.59 | 129.12 | 127.33 | 128.18 | 1,771,498 | +0.92(+0.72%) |
Apr 02, 2015 | 127.67 | 127.26 | 127.26 | 127.26 | 2,616,850 | +0.87(+0.69%) |
Apr 01, 2015 | 125.00 | 126.76 | 123.84 | 126.38 | 3,774,818 | +1.50(+1.20%) |
Mar 31, 2015 | 125.43 | 126.33 | 124.45 | 124.88 | 2,933,641 | -0.85(-0.68%) |
Mar 30, 2015 | 124.35 | 126.04 | 123.88 | 125.73 | 1,875,053 | +1.73(+1.40%) |
Mar 27, 2015 | 122.80 | 124.45 | 122.56 | 124.00 | 2,295,278 | +1.03(+0.84%) |
Mar 26, 2015 | 123.00 | 123.82 | 122.32 | 122.97 | 2,824,797 | -0.96(-0.77%) |
Mar 25, 2015 | 125.98 | 126.34 | 123.29 | 123.93 | 2,983,455 | -1.71(-1.36%) |
Mar 24, 2015 | 126.06 | 126.57 | 125.32 | 125.64 | 3,088,469 | -0.45(-0.36%) |
Mar 23, 2015 | 125.95 | 127.08 | 125.00 | 126.09 | 3,291,249 | +0.13(+0.10%) |
Mar 20, 2015 | 123.89 | 126.11 | 123.22 | 125.97 | 4,535,331 | +3.34(+2.73%) |
Mar 19, 2015 | 121.82 | 122.97 | 121.59 | 122.62 | 3,461,232 | +0.38(+0.31%) |
Mar 18, 2015 | 118.73 | 122.37 | 118.29 | 122.24 | 2,857,544 | +3.43(+2.89%) |
Mar 17, 2015 | 118.84 | 119.59 | 118.28 | 118.81 | 2,507,084 | -0.60(-0.50%) |
Mar 16, 2015 | 118.19 | 119.99 | 117.69 | 119.41 | 2,475,484 | +1.97(+1.68%) |
Mar 13, 2015 | 117.03 | 118.09 | 116.38 | 117.44 | 3,451,311 | +0.24(+0.21%) |
Mar 12, 2015 | 114.99 | 117.21 | 114.99 | 117.20 | 2,861,999 | +2.71(+2.37%) |
Mar 11, 2015 | 114.70 | 115.29 | 114.16 | 114.48 | 2,256,580 | -0.36(-0.32%) |
Mar 10, 2015 | 114.92 | 115.95 | 114.34 | 114.85 | 4,010,034 | -0.33(-0.29%) |
Mar 09, 2015 | 116.06 | 116.95 | 115.08 | 115.18 | 3,537,240 | -0.09(-0.08%) |
Mar 06, 2015 | 117.43 | 117.43 | 114.98 | 115.27 | 3,535,904 | -4.18(-3.50%) |
Mar 05, 2015 | 120.08 | 120.90 | 119.36 | 119.45 | 2,228,939 | -0.27(-0.23%) |
Mar 04, 2015 | 120.96 | 121.20 | 119.47 | 119.72 | 1,593,900 | -1.31(-1.08%) |
Mar 03, 2015 | 120.83 | 121.34 | 120.08 | 121.03 | 1,705,492 | -0.27(-0.23%) |
Mar 02, 2015 | 121.59 | 123.15 | 120.98 | 121.31 | 2,003,222 | -0.20(-0.17%) |
Feb 27, 2015 | 119.94 | 122.21 | 119.23 | 121.51 | 3,282,184 | +2.05(+1.72%) |
Feb 26, 2015 | 121.30 | 121.58 | 119.45 | 119.46 | 2,242,709 | -2.13(-1.75%) |
Feb 25, 2015 | 121.36 | 122.88 | 121.15 | 121.59 | 1,371,165 | +0.27(+0.22%) |
Feb 24, 2015 | 123.10 | 123.30 | 121.01 | 121.32 | 2,141,881 | -2.27(-1.83%) |
Feb 23, 2015 | 122.68 | 123.73 | 122.36 | 123.59 | 1,184,068 | +1.15(+0.94%) |
Feb 20, 2015 | 120.85 | 122.69 | 120.77 | 122.44 | 2,091,938 | +1.28(+1.05%) |
Feb 19, 2015 | 123.39 | 123.69 | 120.87 | 121.16 | 1,829,819 | -2.85(-2.30%) |
Feb 18, 2015 | 123.12 | 124.22 | 121.77 | 124.01 | 1,464,259 | +0.94(+0.76%) |
Feb 17, 2015 | 123.15 | 124.89 | 122.73 | 123.08 | 1,577,159 | -0.19(-0.16%) |
Feb 13, 2015 | 123.74 | 123.27 | 123.27 | 123.27 | 1,591,823 | -1.03(-0.83%) |
Feb 12, 2015 | 123.15 | 124.43 | 122.49 | 124.30 | 1,939,793 | +1.47(+1.20%) |
Feb 11, 2015 | 123.94 | 124.38 | 121.93 | 122.83 | 2,007,371 | -0.59(-0.48%) |
Feb 10, 2015 | 123.58 | 123.89 | 121.77 | 123.42 | 2,990,024 | +0.41(+0.33%) |
Feb 09, 2015 | 123.98 | 124.51 | 122.81 | 123.02 | 1,356,329 | -0.61(-0.50%) |
Feb 06, 2015 | 127.86 | 128.24 | 122.76 | 123.63 | 3,703,530 | -5.16(-4.01%) |
Feb 05, 2015 | 128.13 | 128.97 | 127.32 | 128.79 | 1,665,308 | +0.88(+0.69%) |
Feb 04, 2015 | 126.80 | 128.56 | 125.79 | 127.91 | 2,708,080 | +1.10(+0.87%) |
Feb 03, 2015 | 126.84 | 126.84 | 124.85 | 126.80 | 3,343,625 | +0.43(+0.34%) |