Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 123.33 | 123.65 | 121.61 | 122.02 | 1,062,610 | -1.73(-1.40%) |
Apr 29, 2015 | 125.47 | 125.85 | 123.22 | 123.75 | 1,326,553 | -1.84(-1.47%) |
Apr 28, 2015 | 123.37 | 126.18 | 122.50 | 125.59 | 1,296,532 | +2.12(+1.72%) |
Apr 27, 2015 | 123.42 | 124.14 | 122.97 | 123.47 | 1,041,010 | +0.29(+0.24%) |
Apr 24, 2015 | 123.92 | 123.92 | 120.49 | 123.18 | 1,615,860 | +0.78(+0.64%) |
Apr 23, 2015 | 117.71 | 125.78 | 117.51 | 122.40 | 3,332,530 | +1.98(+1.64%) |
Apr 22, 2015 | 119.43 | 120.53 | 118.56 | 120.42 | 1,739,014 | +1.49(+1.25%) |
Apr 21, 2015 | 118.25 | 119.24 | 118.04 | 118.93 | 1,113,930 | +1.50(+1.28%) |
Apr 20, 2015 | 116.97 | 117.67 | 115.83 | 117.43 | 1,371,476 | +1.21(+1.04%) |
Apr 17, 2015 | 117.12 | 117.59 | 115.42 | 116.22 | 2,991,944 | -1.87(-1.58%) |
Apr 16, 2015 | 116.84 | 118.67 | 116.42 | 118.09 | 834,946 | +0.98(+0.84%) |
Apr 15, 2015 | 113.82 | 117.57 | 113.47 | 117.11 | 1,422,456 | +3.77(+3.33%) |
Apr 14, 2015 | 113.44 | 114.55 | 113.24 | 113.34 | 901,810 | -0.30(-0.26%) |
Apr 13, 2015 | 113.95 | 115.79 | 113.46 | 113.64 | 1,100,671 | -0.18(-0.16%) |
Apr 10, 2015 | 114.89 | 116.01 | 113.52 | 113.82 | 1,932,792 | -2.27(-1.96%) |
Apr 09, 2015 | 113.86 | 116.82 | 113.30 | 116.09 | 1,244,472 | +2.66(+2.35%) |
Apr 08, 2015 | 112.93 | 114.41 | 112.58 | 113.43 | 1,223,449 | +0.31(+0.27%) |
Apr 07, 2015 | 112.08 | 113.88 | 111.81 | 113.12 | 1,108,709 | +1.38(+1.24%) |
Apr 06, 2015 | 113.01 | 113.41 | 111.33 | 111.74 | 1,437,033 | -1.97(-1.73%) |
Apr 02, 2015 | 114.21 | 113.71 | 113.71 | 113.71 | 699,400 | -0.60(-0.52%) |
Apr 01, 2015 | 114.61 | 114.86 | 113.50 | 114.31 | 892,894 | -0.63(-0.55%) |
Mar 31, 2015 | 114.88 | 115.46 | 114.11 | 114.94 | 759,835 | -0.32(-0.28%) |
Mar 30, 2015 | 114.13 | 115.39 | 113.22 | 115.26 | 714,494 | +1.39(+1.22%) |
Mar 27, 2015 | 112.72 | 114.20 | 112.01 | 113.87 | 700,353 | +1.64(+1.46%) |
Mar 26, 2015 | 112.07 | 112.92 | 111.07 | 112.23 | 830,864 | -0.67(-0.59%) |
Mar 25, 2015 | 114.93 | 115.55 | 112.89 | 112.90 | 1,246,907 | -2.12(-1.84%) |
Mar 24, 2015 | 115.70 | 116.05 | 114.37 | 115.02 | 1,127,395 | -0.40(-0.35%) |
Mar 23, 2015 | 116.69 | 116.88 | 115.26 | 115.42 | 897,018 | -0.93(-0.80%) |
Mar 20, 2015 | 115.18 | 116.49 | 114.54 | 116.35 | 1,587,814 | +1.79(+1.56%) |
Mar 19, 2015 | 114.80 | 116.16 | 114.50 | 114.56 | 1,034,857 | +0.29(+0.25%) |
Mar 18, 2015 | 112.35 | 114.85 | 111.54 | 114.27 | 853,390 | +1.69(+1.50%) |
Mar 17, 2015 | 112.59 | 113.24 | 111.98 | 112.58 | 566,284 | -0.68(-0.60%) |
Mar 16, 2015 | 113.31 | 113.97 | 112.44 | 113.27 | 983,794 | +0.91(+0.81%) |
Mar 13, 2015 | 113.24 | 113.24 | 111.42 | 112.36 | 1,007,486 | -0.68(-0.60%) |
Mar 12, 2015 | 113.76 | 113.76 | 111.90 | 113.04 | 1,014,901 | +0.14(+0.12%) |
Mar 11, 2015 | 112.59 | 113.37 | 111.75 | 112.90 | 818,505 | +0.61(+0.54%) |
Mar 10, 2015 | 113.90 | 114.22 | 112.29 | 112.29 | 1,111,037 | -2.54(-2.21%) |
Mar 09, 2015 | 115.56 | 115.83 | 112.96 | 114.83 | 1,841,170 | -3.13(-2.65%) |
Mar 06, 2015 | 118.80 | 119.68 | 117.62 | 117.96 | 1,074,792 | -1.26(-1.06%) |
Mar 05, 2015 | 119.73 | 119.97 | 118.98 | 119.22 | 843,829 | -0.02(-0.02%) |
Mar 04, 2015 | 119.28 | 119.55 | 119.01 | 119.24 | 761,478 | +0.23(+0.19%) |
Mar 03, 2015 | 119.31 | 119.31 | 117.70 | 119.01 | 1,052,220 | -0.55(-0.46%) |
Mar 02, 2015 | 118.56 | 119.56 | 117.42 | 119.56 | 651,486 | +1.45(+1.22%) |
Feb 27, 2015 | 119.22 | 120.06 | 118.02 | 118.11 | 665,638 | -0.93(-0.78%) |
Feb 26, 2015 | 119.19 | 120.37 | 118.20 | 119.04 | 663,356 | +0.21(+0.18%) |
Feb 25, 2015 | 119.39 | 120.66 | 118.24 | 118.83 | 919,693 | -0.77(-0.64%) |
Feb 24, 2015 | 118.53 | 119.73 | 118.00 | 119.59 | 741,854 | +1.06(+0.90%) |
Feb 23, 2015 | 119.82 | 119.82 | 117.85 | 118.53 | 671,340 | -0.83(-0.70%) |
Feb 20, 2015 | 117.95 | 119.82 | 117.18 | 119.36 | 739,819 | +1.04(+0.88%) |
Feb 19, 2015 | 117.21 | 118.84 | 116.37 | 118.32 | 672,298 | +0.70(+0.60%) |
Feb 18, 2015 | 116.44 | 118.08 | 115.89 | 117.62 | 892,082 | +1.19(+1.02%) |
Feb 17, 2015 | 116.87 | 117.60 | 115.05 | 116.43 | 894,613 | -0.20(-0.18%) |
Feb 13, 2015 | 115.50 | 116.64 | 116.64 | 116.64 | 778,400 | +1.37(+1.18%) |
Feb 12, 2015 | 114.71 | 115.78 | 114.04 | 115.27 | 1,051,189 | +1.50(+1.32%) |
Feb 11, 2015 | 113.12 | 114.56 | 112.44 | 113.77 | 1,100,740 | +0.91(+0.81%) |
Feb 10, 2015 | 111.20 | 113.31 | 110.53 | 112.86 | 1,150,869 | +2.41(+2.18%) |
Feb 09, 2015 | 111.78 | 112.49 | 110.35 | 110.45 | 831,532 | -1.54(-1.38%) |
Feb 06, 2015 | 111.24 | 112.80 | 110.59 | 111.99 | 1,087,837 | +0.91(+0.82%) |
Feb 05, 2015 | 110.04 | 111.22 | 109.19 | 111.08 | 1,352,060 | +0.98(+0.89%) |
Feb 04, 2015 | 112.18 | 112.62 | 109.72 | 110.10 | 1,627,125 | -2.25(-2.00%) |
Feb 03, 2015 | 112.61 | 113.55 | 110.84 | 112.35 | 1,004,591 | -0.26(-0.23%) |