Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 123.68 | 125.28 | 122.99 | 124.31 | 583,605 | -0.05(-0.04%) |
Apr 29, 2015 | 122.93 | 124.80 | 122.78 | 124.36 | 332,523 | +1.03(+0.84%) |
Apr 28, 2015 | 121.45 | 123.42 | 121.30 | 123.33 | 440,094 | +1.82(+1.50%) |
Apr 27, 2015 | 123.29 | 124.46 | 121.00 | 121.51 | 418,520 | -1.33(-1.08%) |
Apr 24, 2015 | 124.87 | 125.17 | 122.72 | 122.84 | 298,934 | -1.97(-1.58%) |
Apr 23, 2015 | 125.38 | 125.97 | 124.69 | 124.81 | 346,776 | -0.50(-0.40%) |
Apr 22, 2015 | 126.59 | 128.05 | 125.08 | 125.31 | 577,459 | -1.09(-0.87%) |
Apr 21, 2015 | 121.45 | 126.95 | 119.67 | 126.41 | 844,709 | +6.85(+5.73%) |
Apr 20, 2015 | 120.54 | 120.99 | 119.25 | 119.56 | 513,869 | +0.05(+0.04%) |
Apr 17, 2015 | 120.92 | 121.18 | 119.22 | 119.50 | 329,964 | -2.16(-1.78%) |
Apr 16, 2015 | 121.69 | 122.12 | 120.42 | 121.67 | 243,667 | -0.01(-0.01%) |
Apr 15, 2015 | 121.13 | 121.87 | 120.39 | 121.68 | 368,128 | +0.84(+0.70%) |
Apr 14, 2015 | 119.43 | 121.08 | 119.43 | 120.83 | 242,306 | -1.06(-0.87%) |
Apr 13, 2015 | 120.83 | 122.37 | 120.20 | 121.89 | 337,204 | +0.87(+0.72%) |
Apr 10, 2015 | 121.28 | 121.54 | 120.50 | 121.02 | 258,677 | -0.19(-0.16%) |
Apr 09, 2015 | 121.55 | 122.35 | 120.19 | 121.22 | 223,806 | -0.21(-0.18%) |
Apr 08, 2015 | 122.80 | 122.93 | 121.04 | 121.43 | 300,431 | -0.85(-0.70%) |
Apr 07, 2015 | 122.14 | 123.89 | 121.21 | 122.28 | 183,569 | +0.41(+0.33%) |
Apr 06, 2015 | 120.33 | 122.41 | 119.25 | 121.87 | 247,063 | +0.16(+0.13%) |
Apr 02, 2015 | 120.89 | 121.72 | 121.72 | 121.72 | 274,950 | +0.83(+0.69%) |
Apr 01, 2015 | 120.45 | 121.09 | 119.01 | 120.88 | 370,023 | +0.75(+0.62%) |
Mar 31, 2015 | 119.09 | 120.43 | 118.78 | 120.13 | 274,734 | +0.27(+0.22%) |
Mar 30, 2015 | 118.71 | 120.28 | 118.08 | 119.86 | 218,952 | +1.88(+1.60%) |
Mar 27, 2015 | 118.17 | 118.17 | 116.71 | 117.98 | 196,769 | -0.30(-0.25%) |
Mar 26, 2015 | 116.35 | 118.61 | 115.79 | 118.28 | 289,602 | +1.37(+1.17%) |
Mar 25, 2015 | 119.75 | 120.42 | 116.89 | 116.90 | 235,118 | -2.82(-2.35%) |
Mar 24, 2015 | 120.48 | 121.90 | 117.61 | 119.72 | 791,000 | -0.67(-0.55%) |
Mar 23, 2015 | 122.19 | 122.38 | 120.33 | 120.39 | 210,282 | -1.89(-1.55%) |
Mar 20, 2015 | 121.73 | 122.45 | 121.04 | 122.28 | 684,711 | +0.87(+0.72%) |
Mar 19, 2015 | 121.83 | 121.97 | 120.64 | 121.41 | 407,363 | -0.53(-0.43%) |
Mar 18, 2015 | 121.33 | 123.94 | 121.33 | 121.94 | 411,543 | -0.06(-0.05%) |
Mar 17, 2015 | 122.98 | 122.98 | 121.19 | 122.00 | 594,877 | -0.84(-0.69%) |
Mar 16, 2015 | 122.84 | 123.62 | 121.39 | 122.85 | 490,585 | +1.10(+0.91%) |
Mar 13, 2015 | 119.31 | 121.92 | 119.31 | 121.74 | 634,723 | +1.94(+1.62%) |
Mar 12, 2015 | 117.26 | 120.11 | 116.77 | 119.81 | 429,068 | +3.52(+3.03%) |
Mar 11, 2015 | 114.75 | 116.36 | 114.34 | 116.28 | 176,535 | +1.96(+1.71%) |
Mar 10, 2015 | 116.23 | 116.23 | 114.32 | 114.33 | 141,968 | -2.96(-2.52%) |
Mar 09, 2015 | 117.00 | 118.43 | 116.08 | 117.28 | 251,896 | +0.22(+0.19%) |
Mar 06, 2015 | 115.65 | 118.64 | 115.65 | 117.06 | 330,157 | +1.29(+1.11%) |
Mar 05, 2015 | 115.85 | 116.90 | 114.34 | 115.77 | 225,806 | +0.12(+0.10%) |
Mar 04, 2015 | 114.58 | 115.70 | 114.19 | 115.65 | 282,829 | +0.33(+0.29%) |
Mar 03, 2015 | 115.72 | 116.02 | 114.42 | 115.32 | 319,389 | -0.21(-0.18%) |
Mar 02, 2015 | 114.20 | 115.65 | 114.09 | 115.53 | 244,220 | +1.18(+1.03%) |
Feb 27, 2015 | 114.74 | 115.08 | 114.21 | 114.36 | 170,757 | -0.44(-0.39%) |
Feb 26, 2015 | 114.98 | 115.49 | 114.00 | 114.80 | 351,549 | -0.42(-0.36%) |
Feb 25, 2015 | 116.57 | 116.57 | 115.07 | 115.22 | 183,125 | -1.26(-1.08%) |
Feb 24, 2015 | 117.26 | 117.78 | 116.34 | 116.47 | 189,027 | -0.37(-0.31%) |
Feb 23, 2015 | 116.13 | 116.98 | 115.48 | 116.84 | 300,435 | +0.31(+0.26%) |
Feb 20, 2015 | 114.45 | 116.61 | 113.07 | 116.53 | 204,745 | +1.68(+1.46%) |
Feb 19, 2015 | 114.91 | 115.75 | 113.87 | 114.86 | 128,720 | -0.54(-0.47%) |
Feb 18, 2015 | 116.97 | 117.45 | 115.00 | 115.39 | 198,924 | -2.09(-1.78%) |
Feb 17, 2015 | 116.27 | 117.58 | 115.56 | 117.49 | 188,706 | +0.95(+0.82%) |
Feb 13, 2015 | 116.25 | 116.53 | 116.53 | 116.53 | 182,940 | +0.11(+0.10%) |
Feb 12, 2015 | 115.89 | 116.73 | 115.43 | 116.42 | 181,017 | +1.30(+1.13%) |
Feb 11, 2015 | 115.38 | 116.05 | 114.47 | 115.12 | 213,412 | -0.68(-0.58%) |
Feb 10, 2015 | 115.43 | 116.63 | 114.38 | 115.80 | 228,175 | +1.36(+1.19%) |
Feb 09, 2015 | 115.62 | 116.02 | 114.04 | 114.44 | 288,299 | -1.99(-1.71%) |
Feb 06, 2015 | 115.50 | 116.80 | 115.20 | 116.43 | 370,847 | +1.99(+1.74%) |
Feb 05, 2015 | 113.50 | 115.19 | 113.05 | 114.44 | 223,420 | +2.23(+1.99%) |
Feb 04, 2015 | 113.35 | 114.17 | 112.15 | 112.20 | 210,108 | -1.71(-1.50%) |
Feb 03, 2015 | 112.59 | 114.38 | 112.59 | 113.91 | 279,932 | +2.36(+2.12%) |