Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 115.29 | 117.86 | 115.29 | 116.44 | 428,510 | +0.98(+0.84%) |
Apr 29, 2015 | 116.64 | 116.98 | 114.46 | 115.46 | 350,234 | -1.30(-1.11%) |
Apr 28, 2015 | 116.42 | 117.19 | 114.96 | 116.76 | 236,022 | +0.02(+0.02%) |
Apr 27, 2015 | 118.32 | 118.37 | 116.00 | 116.74 | 374,335 | -1.61(-1.36%) |
Apr 24, 2015 | 117.66 | 118.73 | 116.57 | 118.35 | 526,635 | +1.09(+0.93%) |
Apr 23, 2015 | 116.39 | 118.16 | 116.23 | 117.26 | 326,424 | +0.77(+0.66%) |
Apr 22, 2015 | 116.04 | 116.61 | 115.31 | 116.50 | 143,190 | +0.26(+0.22%) |
Apr 21, 2015 | 115.63 | 116.28 | 114.77 | 116.24 | 351,332 | +1.17(+1.01%) |
Apr 20, 2015 | 113.86 | 115.28 | 113.86 | 115.07 | 189,067 | +1.27(+1.12%) |
Apr 17, 2015 | 113.28 | 113.84 | 112.66 | 113.81 | 227,984 | +0.16(+0.14%) |
Apr 16, 2015 | 113.32 | 113.65 | 112.53 | 113.64 | 279,047 | +0.49(+0.43%) |
Apr 15, 2015 | 113.97 | 114.03 | 112.73 | 113.15 | 341,038 | -0.28(-0.24%) |
Apr 14, 2015 | 114.46 | 114.46 | 112.93 | 113.43 | 534,546 | -1.12(-0.98%) |
Apr 13, 2015 | 114.67 | 115.41 | 114.29 | 114.54 | 176,698 | -0.18(-0.16%) |
Apr 10, 2015 | 115.40 | 115.40 | 114.13 | 114.72 | 136,043 | -0.30(-0.26%) |
Apr 09, 2015 | 114.40 | 115.03 | 114.17 | 115.03 | 166,294 | +0.45(+0.40%) |
Apr 08, 2015 | 114.50 | 115.02 | 114.13 | 114.57 | 198,359 | +0.05(+0.04%) |
Apr 07, 2015 | 116.07 | 116.07 | 114.52 | 114.53 | 165,166 | -0.74(-0.64%) |
Apr 06, 2015 | 113.86 | 115.55 | 113.86 | 115.26 | 563,601 | +0.92(+0.80%) |
Apr 02, 2015 | 113.40 | 114.34 | 114.34 | 114.34 | 361,262 | +1.09(+0.96%) |
Apr 01, 2015 | 114.14 | 115.03 | 112.56 | 113.26 | 259,551 | -1.17(-1.02%) |
Mar 31, 2015 | 114.46 | 114.80 | 113.74 | 114.42 | 712,923 | -0.19(-0.16%) |
Mar 30, 2015 | 114.23 | 115.02 | 113.23 | 114.61 | 283,924 | +1.08(+0.95%) |
Mar 27, 2015 | 112.83 | 113.89 | 112.61 | 113.53 | 201,862 | +0.70(+0.62%) |
Mar 26, 2015 | 113.62 | 113.62 | 112.07 | 112.83 | 318,825 | -0.97(-0.85%) |
Mar 25, 2015 | 114.89 | 115.44 | 113.69 | 113.80 | 279,004 | -0.79(-0.69%) |
Mar 24, 2015 | 113.09 | 114.89 | 112.91 | 114.58 | 451,082 | +1.23(+1.09%) |
Mar 23, 2015 | 113.50 | 113.81 | 112.96 | 113.35 | 361,585 | -0.27(-0.23%) |
Mar 20, 2015 | 114.04 | 114.04 | 113.25 | 113.62 | 445,020 | +0.07(+0.06%) |
Mar 19, 2015 | 113.40 | 113.81 | 112.97 | 113.55 | 274,238 | +0.12(+0.11%) |
Mar 18, 2015 | 113.35 | 113.89 | 112.87 | 113.43 | 406,162 | -0.09(-0.08%) |
Mar 17, 2015 | 113.72 | 113.89 | 112.91 | 113.52 | 216,665 | -0.20(-0.17%) |
Mar 16, 2015 | 113.21 | 114.11 | 113.14 | 113.72 | 289,521 | +1.11(+0.98%) |
Mar 13, 2015 | 113.26 | 114.00 | 111.70 | 112.61 | 285,284 | -1.02(-0.90%) |
Mar 12, 2015 | 113.62 | 114.52 | 113.07 | 113.64 | 279,477 | +0.62(+0.55%) |
Mar 11, 2015 | 113.75 | 113.87 | 112.68 | 113.02 | 216,459 | -0.51(-0.45%) |
Mar 10, 2015 | 113.54 | 114.65 | 112.69 | 113.53 | 236,684 | -0.90(-0.79%) |
Mar 09, 2015 | 114.23 | 114.57 | 113.57 | 114.43 | 156,070 | +0.17(+0.15%) |
Mar 06, 2015 | 115.82 | 115.82 | 113.68 | 114.26 | 192,928 | -1.23(-1.07%) |
Mar 05, 2015 | 115.01 | 115.73 | 114.34 | 115.49 | 205,884 | +0.75(+0.65%) |
Mar 04, 2015 | 115.10 | 116.07 | 114.43 | 114.74 | 249,817 | -1.17(-1.01%) |
Mar 03, 2015 | 115.65 | 116.32 | 115.23 | 115.92 | 211,824 | -0.47(-0.41%) |
Mar 02, 2015 | 115.03 | 116.46 | 115.03 | 116.39 | 169,219 | +1.16(+1.00%) |
Feb 27, 2015 | 114.34 | 115.68 | 114.17 | 115.23 | 193,002 | +0.77(+0.67%) |
Feb 26, 2015 | 114.34 | 115.08 | 113.40 | 114.47 | 174,562 | +0.21(+0.18%) |
Feb 25, 2015 | 116.06 | 116.20 | 113.74 | 114.26 | 455,926 | -1.88(-1.62%) |
Feb 24, 2015 | 114.78 | 116.18 | 114.72 | 116.14 | 436,460 | +1.36(+1.18%) |
Feb 23, 2015 | 114.45 | 116.23 | 113.64 | 114.78 | 734,452 | +1.31(+1.16%) |
Feb 20, 2015 | 111.35 | 113.51 | 109.37 | 113.47 | 562,134 | +3.78(+3.44%) |
Feb 19, 2015 | 109.45 | 109.86 | 108.86 | 109.69 | 302,978 | -0.09(-0.09%) |
Feb 18, 2015 | 108.21 | 109.91 | 107.75 | 109.78 | 369,123 | +1.65(+1.53%) |
Feb 17, 2015 | 106.59 | 108.17 | 106.32 | 108.13 | 314,455 | +2.30(+2.18%) |
Feb 13, 2015 | 105.26 | 105.83 | 105.83 | 105.83 | 197,924 | +0.44(+0.42%) |
Feb 12, 2015 | 105.76 | 105.76 | 104.68 | 105.38 | 225,464 | +0.28(+0.27%) |
Feb 11, 2015 | 103.93 | 105.73 | 103.93 | 105.10 | 307,787 | +1.11(+1.06%) |
Feb 10, 2015 | 103.61 | 104.29 | 102.75 | 104.00 | 312,907 | +0.68(+0.66%) |
Feb 09, 2015 | 103.90 | 103.94 | 102.98 | 103.32 | 159,069 | -1.03(-0.99%) |
Feb 06, 2015 | 104.74 | 105.60 | 103.75 | 104.34 | 244,554 | -0.29(-0.28%) |
Feb 05, 2015 | 103.99 | 104.90 | 102.95 | 104.64 | 160,199 | +0.82(+0.79%) |
Feb 04, 2015 | 103.81 | 104.73 | 103.40 | 103.82 | 190,180 | -0.45(-0.43%) |
Feb 03, 2015 | 103.85 | 104.70 | 103.07 | 104.27 | 303,397 | +0.82(+0.79%) |