Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 121.36 | 122.25 | 120.25 | 120.69 | 2,990,762 | -1.19(-0.98%) |
Apr 29, 2015 | 123.07 | 123.38 | 121.38 | 121.87 | 2,037,455 | -1.48(-1.20%) |
Apr 28, 2015 | 123.59 | 123.84 | 122.88 | 123.35 | 1,545,313 | -0.29(-0.24%) |
Apr 27, 2015 | 124.77 | 124.94 | 123.56 | 123.64 | 2,040,759 | -0.98(-0.78%) |
Apr 24, 2015 | 123.96 | 124.86 | 123.57 | 124.62 | 1,689,054 | +0.69(+0.56%) |
Apr 23, 2015 | 123.34 | 124.48 | 123.06 | 123.93 | 1,607,616 | +0.27(+0.22%) |
Apr 22, 2015 | 124.46 | 124.46 | 123.07 | 123.66 | 1,692,808 | -0.30(-0.24%) |
Apr 21, 2015 | 123.66 | 124.59 | 123.34 | 123.97 | 1,921,578 | +0.87(+0.70%) |
Apr 20, 2015 | 123.38 | 123.89 | 122.63 | 123.10 | 3,425,524 | +1.46(+1.20%) |
Apr 17, 2015 | 123.33 | 123.33 | 120.40 | 121.63 | 5,193,223 | -2.14(-1.73%) |
Apr 16, 2015 | 125.16 | 125.27 | 123.60 | 123.77 | 3,184,392 | -1.65(-1.31%) |
Apr 15, 2015 | 125.85 | 126.77 | 125.40 | 125.42 | 1,670,594 | -0.38(-0.30%) |
Apr 14, 2015 | 125.36 | 126.29 | 124.28 | 125.80 | 1,831,415 | +0.42(+0.34%) |
Apr 13, 2015 | 125.73 | 126.49 | 125.30 | 125.38 | 1,331,395 | -0.52(-0.41%) |
Apr 10, 2015 | 125.70 | 126.23 | 125.04 | 125.90 | 1,869,516 | +0.70(+0.56%) |
Apr 09, 2015 | 126.68 | 127.04 | 124.75 | 125.20 | 4,042,604 | -2.68(-2.10%) |
Apr 08, 2015 | 128.08 | 128.45 | 127.21 | 127.89 | 1,762,581 | +0.19(+0.14%) |
Apr 07, 2015 | 128.33 | 128.69 | 127.65 | 127.70 | 1,654,854 | -0.61(-0.47%) |
Apr 06, 2015 | 127.36 | 128.59 | 126.71 | 128.31 | 2,100,860 | +0.73(+0.57%) |
Apr 02, 2015 | 126.60 | 127.57 | 127.57 | 127.57 | 1,301,834 | +1.17(+0.92%) |
Apr 01, 2015 | 127.74 | 127.78 | 125.95 | 126.41 | 2,132,789 | -1.06(-0.83%) |
Mar 31, 2015 | 127.75 | 128.73 | 127.25 | 127.46 | 2,241,765 | -0.73(-0.57%) |
Mar 30, 2015 | 126.97 | 128.38 | 126.88 | 128.19 | 1,739,765 | +1.60(+1.26%) |
Mar 27, 2015 | 126.38 | 127.23 | 126.22 | 126.60 | 1,580,692 | +0.34(+0.27%) |
Mar 26, 2015 | 125.63 | 126.85 | 125.50 | 126.25 | 1,847,966 | -0.87(-0.68%) |
Mar 25, 2015 | 129.19 | 129.53 | 127.12 | 127.12 | 2,694,108 | -1.72(-1.34%) |
Mar 24, 2015 | 128.69 | 129.76 | 128.63 | 128.84 | 1,945,535 | +0.18(+0.14%) |
Mar 23, 2015 | 128.85 | 129.20 | 128.47 | 128.67 | 1,980,461 | +0.29(+0.22%) |
Mar 20, 2015 | 128.00 | 128.85 | 127.79 | 128.38 | 6,964,167 | +1.08(+0.85%) |
Mar 19, 2015 | 127.04 | 127.47 | 126.47 | 127.31 | 2,214,185 | +0.32(+0.25%) |
Mar 18, 2015 | 126.20 | 127.57 | 124.73 | 126.98 | 3,296,349 | +0.76(+0.60%) |
Mar 17, 2015 | 125.69 | 126.37 | 124.88 | 126.23 | 2,344,228 | +0.03(+0.03%) |
Mar 16, 2015 | 125.97 | 127.04 | 125.60 | 126.19 | 3,010,253 | +0.60(+0.48%) |
Mar 13, 2015 | 125.44 | 126.13 | 124.65 | 125.60 | 1,747,291 | -0.14(-0.11%) |
Mar 12, 2015 | 124.84 | 125.90 | 124.02 | 125.73 | 1,858,903 | +1.72(+1.38%) |
Mar 11, 2015 | 124.80 | 125.35 | 123.97 | 124.02 | 2,061,296 | -0.64(-0.51%) |
Mar 10, 2015 | 125.99 | 126.33 | 124.65 | 124.66 | 2,529,417 | -2.12(-1.67%) |
Mar 09, 2015 | 126.03 | 127.04 | 125.82 | 126.78 | 2,053,591 | +0.96(+0.76%) |
Mar 06, 2015 | 125.61 | 126.33 | 124.66 | 125.82 | 3,583,395 | -1.37(-1.07%) |
Mar 05, 2015 | 126.85 | 127.67 | 125.36 | 127.19 | 5,312,637 | +3.36(+2.72%) |
Mar 04, 2015 | 124.39 | 123.99 | 122.89 | 123.82 | 2,624,279 | -0.17(-0.14%) |
Mar 03, 2015 | 124.47 | 124.64 | 123.43 | 123.99 | 1,798,779 | -0.48(-0.39%) |
Mar 02, 2015 | 123.95 | 124.93 | 123.95 | 124.47 | 2,506,139 | +0.83(+0.67%) |
Feb 27, 2015 | 124.15 | 124.15 | 122.69 | 123.64 | 3,608,702 | +0.26(+0.21%) |
Feb 26, 2015 | 123.74 | 124.19 | 123.01 | 123.38 | 2,249,273 | -0.70(-0.56%) |
Feb 25, 2015 | 124.27 | 125.03 | 123.84 | 124.08 | 1,906,153 | -0.62(-0.49%) |
Feb 24, 2015 | 125.68 | 125.70 | 124.52 | 124.70 | 2,191,098 | -0.15(-0.12%) |
Feb 23, 2015 | 124.52 | 124.91 | 123.70 | 124.85 | 1,886,244 | +0.72(+0.58%) |
Feb 20, 2015 | 123.40 | 124.34 | 122.75 | 124.13 | 1,897,494 | +0.73(+0.59%) |
Feb 19, 2015 | 123.59 | 124.11 | 123.22 | 123.40 | 1,513,888 | -0.47(-0.38%) |
Feb 18, 2015 | 123.81 | 124.08 | 123.28 | 123.87 | 1,831,529 | -0.25(-0.20%) |
Feb 17, 2015 | 123.68 | 124.19 | 122.55 | 124.12 | 1,832,165 | +0.36(+0.29%) |
Feb 13, 2015 | 124.71 | 123.76 | 123.76 | 123.76 | 2,290,125 | -0.55(-0.45%) |
Feb 12, 2015 | 124.53 | 124.85 | 123.56 | 124.32 | 2,035,039 | +0.25(+0.20%) |
Feb 11, 2015 | 124.85 | 124.92 | 123.30 | 124.07 | 2,727,571 | -0.34(-0.27%) |
Feb 10, 2015 | 124.21 | 124.62 | 123.38 | 124.41 | 2,029,201 | +0.57(+0.46%) |
Feb 09, 2015 | 124.81 | 125.19 | 123.23 | 123.84 | 3,263,506 | -0.97(-0.78%) |
Feb 06, 2015 | 125.24 | 125.86 | 124.36 | 124.81 | 3,487,712 | -0.33(-0.26%) |
Feb 05, 2015 | 125.48 | 126.82 | 123.82 | 125.14 | 8,322,011 | -1.54(-1.21%) |
Feb 04, 2015 | 123.55 | 127.43 | 123.55 | 126.67 | 13,545,484 | +1.76(+1.41%) |
Feb 03, 2015 | 118.91 | 125.02 | 117.61 | 124.91 | 12,680,450 | +6.30(+5.31%) |