Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 121.41 | 121.41 | 119.59 | 120.29 | 1,537,731 | -1.12(-0.92%) |
Apr 29, 2015 | 121.55 | 122.23 | 120.37 | 121.41 | 1,376,337 | -0.93(-0.76%) |
Apr 28, 2015 | 121.28 | 122.38 | 119.56 | 122.34 | 1,091,914 | +1.05(+0.87%) |
Apr 27, 2015 | 123.41 | 123.46 | 120.97 | 121.29 | 973,963 | -1.95(-1.59%) |
Apr 24, 2015 | 123.12 | 123.96 | 122.42 | 123.24 | 657,969 | -0.02(-0.01%) |
Apr 23, 2015 | 122.48 | 123.78 | 122.30 | 123.26 | 946,154 | +0.02(+0.01%) |
Apr 22, 2015 | 124.14 | 124.41 | 122.86 | 123.24 | 1,287,537 | -1.06(-0.85%) |
Apr 21, 2015 | 123.49 | 124.74 | 123.20 | 124.30 | 1,881,325 | +1.15(+0.94%) |
Apr 20, 2015 | 121.65 | 123.21 | 121.60 | 123.15 | 1,538,406 | +2.30(+1.90%) |
Apr 17, 2015 | 120.53 | 121.22 | 119.76 | 120.85 | 1,301,021 | -0.73(-0.60%) |
Apr 16, 2015 | 120.23 | 122.26 | 120.23 | 121.58 | 1,465,969 | +1.35(+1.12%) |
Apr 15, 2015 | 121.06 | 121.53 | 120.04 | 120.23 | 1,249,230 | -0.43(-0.35%) |
Apr 14, 2015 | 121.47 | 121.86 | 119.90 | 120.66 | 1,225,283 | -0.97(-0.80%) |
Apr 13, 2015 | 122.28 | 123.37 | 121.49 | 121.64 | 1,017,445 | -0.65(-0.53%) |
Apr 10, 2015 | 121.65 | 123.01 | 121.41 | 122.28 | 890,939 | +0.60(+0.49%) |
Apr 09, 2015 | 120.53 | 121.78 | 120.17 | 121.69 | 787,887 | +0.98(+0.81%) |
Apr 08, 2015 | 120.89 | 121.31 | 120.11 | 120.70 | 808,165 | +0.55(+0.46%) |
Apr 07, 2015 | 121.48 | 122.11 | 120.10 | 120.15 | 1,038,528 | -0.64(-0.53%) |
Apr 06, 2015 | 119.65 | 121.66 | 119.37 | 120.79 | 1,868,080 | +0.20(+0.16%) |
Apr 02, 2015 | 121.42 | 120.59 | 120.59 | 120.59 | 1,266,918 | -0.62(-0.51%) |
Apr 01, 2015 | 122.64 | 122.64 | 120.29 | 121.21 | 1,403,187 | -1.40(-1.14%) |
Mar 31, 2015 | 124.12 | 124.73 | 122.58 | 122.61 | 1,240,983 | -1.75(-1.41%) |
Mar 30, 2015 | 123.96 | 124.67 | 123.73 | 124.36 | 761,910 | +0.90(+0.73%) |
Mar 27, 2015 | 122.61 | 123.97 | 122.56 | 123.46 | 1,168,632 | +1.18(+0.96%) |
Mar 26, 2015 | 121.47 | 123.14 | 121.25 | 122.28 | 1,203,802 | +0.51(+0.42%) |
Mar 25, 2015 | 123.39 | 124.05 | 121.76 | 121.77 | 3,935,005 | -1.36(-1.10%) |
Mar 24, 2015 | 124.81 | 126.32 | 123.08 | 123.13 | 1,524,449 | -1.11(-0.89%) |
Mar 23, 2015 | 123.73 | 124.64 | 123.28 | 124.24 | 1,072,916 | +0.67(+0.54%) |
Mar 20, 2015 | 124.50 | 125.08 | 123.54 | 123.57 | 2,444,486 | -0.18(-0.14%) |
Mar 19, 2015 | 123.68 | 123.99 | 122.90 | 123.75 | 1,805,879 | +0.36(+0.29%) |
Mar 18, 2015 | 120.28 | 123.89 | 119.69 | 123.39 | 2,299,927 | +2.53(+2.09%) |
Mar 17, 2015 | 121.24 | 121.58 | 120.19 | 120.87 | 2,166,506 | -0.63(-0.52%) |
Mar 16, 2015 | 121.69 | 123.39 | 121.50 | 121.50 | 2,744,576 | +0.38(+0.31%) |
Mar 13, 2015 | 122.14 | 122.36 | 120.25 | 121.12 | 1,079,211 | -1.02(-0.83%) |
Mar 12, 2015 | 120.84 | 122.40 | 120.65 | 122.14 | 1,276,192 | +1.75(+1.45%) |
Mar 11, 2015 | 121.54 | 122.11 | 120.27 | 120.39 | 1,974,438 | -1.20(-0.98%) |
Mar 10, 2015 | 122.98 | 123.19 | 121.58 | 121.58 | 1,688,774 | -2.41(-1.94%) |
Mar 09, 2015 | 123.96 | 124.52 | 123.19 | 123.99 | 1,374,916 | +0.28(+0.23%) |
Mar 06, 2015 | 125.95 | 126.37 | 123.39 | 123.71 | 1,651,197 | -3.43(-2.70%) |
Mar 05, 2015 | 126.50 | 127.55 | 126.28 | 127.14 | 1,165,286 | +0.97(+0.77%) |
Mar 04, 2015 | 124.39 | 126.46 | 124.39 | 126.17 | 1,840,910 | +1.79(+1.44%) |
Mar 03, 2015 | 125.38 | 125.38 | 123.85 | 124.39 | 874,004 | -1.51(-1.20%) |
Mar 02, 2015 | 124.78 | 126.22 | 124.79 | 125.90 | 980,780 | +1.12(+0.90%) |
Feb 27, 2015 | 126.63 | 126.63 | 124.57 | 124.78 | 1,403,418 | -1.55(-1.23%) |
Feb 26, 2015 | 125.95 | 126.50 | 125.42 | 126.33 | 1,169,540 | +0.37(+0.29%) |
Feb 25, 2015 | 126.46 | 126.58 | 125.57 | 125.96 | 1,238,098 | -0.50(-0.40%) |
Feb 24, 2015 | 125.12 | 126.84 | 124.93 | 126.46 | 1,561,549 | +1.55(+1.24%) |
Feb 23, 2015 | 123.71 | 125.44 | 123.53 | 124.92 | 1,376,869 | +1.17(+0.94%) |
Feb 20, 2015 | 121.78 | 123.76 | 121.62 | 123.75 | 1,848,998 | +1.80(+1.48%) |
Feb 19, 2015 | 121.99 | 122.12 | 121.34 | 121.95 | 1,459,187 | -0.42(-0.35%) |
Feb 18, 2015 | 122.31 | 122.47 | 121.56 | 122.37 | 830,106 | +0.06(+0.05%) |
Feb 17, 2015 | 122.20 | 122.69 | 121.84 | 122.31 | 1,117,558 | +0.09(+0.08%) |
Feb 13, 2015 | 121.30 | 122.22 | 122.22 | 122.22 | 951,959 | +0.61(+0.50%) |
Feb 12, 2015 | 122.69 | 123.07 | 120.92 | 121.61 | 1,580,930 | +0.99(+0.82%) |
Feb 11, 2015 | 120.83 | 121.31 | 119.55 | 120.62 | 1,144,602 | +0.02(+0.01%) |
Feb 10, 2015 | 120.25 | 121.13 | 119.97 | 120.60 | 1,144,387 | +0.73(+0.61%) |
Feb 09, 2015 | 121.80 | 121.80 | 119.34 | 119.87 | 1,336,571 | -2.02(-1.65%) |
Feb 06, 2015 | 123.66 | 124.61 | 121.28 | 121.89 | 1,959,562 | -1.68(-1.36%) |
Feb 05, 2015 | 122.26 | 124.36 | 121.67 | 123.56 | 2,099,474 | +4.57(+3.84%) |
Feb 04, 2015 | 119.61 | 120.02 | 118.30 | 119.00 | 1,774,432 | -1.11(-0.93%) |
Feb 03, 2015 | 119.66 | 120.63 | 119.00 | 120.11 | 1,144,507 | +1.45(+1.23%) |