Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 113.89 | 114.69 | 113.30 | 113.58 | 4,833,287 | -0.42(-0.37%) |
Apr 29, 2015 | 114.33 | 114.70 | 113.42 | 114.00 | 4,239,092 | -0.99(-0.86%) |
Apr 28, 2015 | 114.52 | 115.01 | 113.42 | 114.99 | 4,664,969 | +0.25(+0.22%) |
Apr 27, 2015 | 115.82 | 116.25 | 114.61 | 114.73 | 4,748,736 | -0.73(-0.64%) |
Apr 24, 2015 | 116.06 | 116.06 | 114.64 | 115.47 | 4,190,701 | -0.49(-0.42%) |
Apr 23, 2015 | 115.86 | 117.25 | 115.19 | 115.95 | 7,853,960 | -3.64(-3.04%) |
Apr 22, 2015 | 118.97 | 119.75 | 118.07 | 119.59 | 3,068,967 | +0.49(+0.41%) |
Apr 21, 2015 | 120.30 | 120.34 | 118.83 | 119.10 | 2,713,311 | -0.37(-0.31%) |
Apr 20, 2015 | 118.38 | 120.11 | 118.18 | 119.47 | 3,296,588 | +2.03(+1.73%) |
Apr 17, 2015 | 119.49 | 119.50 | 117.02 | 117.44 | 4,218,274 | -3.04(-2.52%) |
Apr 16, 2015 | 120.36 | 121.03 | 119.90 | 120.48 | 2,289,622 | -0.40(-0.33%) |
Apr 15, 2015 | 121.08 | 121.53 | 120.45 | 120.88 | 2,748,198 | +0.33(+0.27%) |
Apr 14, 2015 | 120.06 | 120.91 | 119.23 | 120.55 | 2,637,103 | +0.11(+0.09%) |
Apr 13, 2015 | 121.11 | 121.55 | 120.27 | 120.44 | 2,561,685 | -0.89(-0.74%) |
Apr 10, 2015 | 121.65 | 121.79 | 120.72 | 121.33 | 2,068,085 | +0.20(+0.17%) |
Apr 09, 2015 | 120.74 | 121.41 | 119.89 | 121.13 | 2,314,122 | +0.38(+0.31%) |
Apr 08, 2015 | 120.71 | 121.44 | 119.98 | 120.75 | 2,415,754 | +0.04(+0.04%) |
Apr 07, 2015 | 120.12 | 121.70 | 120.03 | 120.71 | 3,414,133 | +0.53(+0.44%) |
Apr 06, 2015 | 117.41 | 120.55 | 117.22 | 120.18 | 3,525,431 | +1.95(+1.65%) |
Apr 02, 2015 | 118.65 | 118.23 | 118.23 | 118.23 | 2,550,923 | +0.20(+0.17%) |
Apr 01, 2015 | 119.31 | 119.50 | 117.58 | 118.03 | 2,957,750 | -1.76(-1.47%) |
Mar 31, 2015 | 120.13 | 120.56 | 119.56 | 119.79 | 2,865,773 | -0.80(-0.66%) |
Mar 30, 2015 | 119.25 | 121.12 | 119.25 | 120.59 | 2,318,783 | +1.85(+1.56%) |
Mar 27, 2015 | 117.91 | 119.03 | 117.67 | 118.74 | 2,372,004 | +0.66(+0.56%) |
Mar 26, 2015 | 117.65 | 118.65 | 117.08 | 118.08 | 2,823,743 | -0.08(-0.07%) |
Mar 25, 2015 | 120.73 | 120.94 | 118.13 | 118.16 | 3,498,606 | -2.63(-2.18%) |
Mar 24, 2015 | 120.25 | 121.75 | 120.22 | 120.79 | 2,879,140 | +0.14(+0.11%) |
Mar 23, 2015 | 121.16 | 121.21 | 120.43 | 120.65 | 2,970,226 | -0.26(-0.22%) |
Mar 20, 2015 | 120.62 | 121.38 | 120.11 | 120.91 | 6,019,685 | +0.60(+0.50%) |
Mar 19, 2015 | 120.67 | 120.71 | 119.72 | 120.31 | 2,689,795 | -0.59(-0.49%) |
Mar 18, 2015 | 118.49 | 121.25 | 117.69 | 120.90 | 4,216,800 | +1.63(+1.36%) |
Mar 17, 2015 | 120.21 | 120.22 | 118.65 | 119.27 | 3,522,077 | -1.44(-1.19%) |
Mar 16, 2015 | 118.80 | 120.75 | 118.80 | 120.71 | 2,906,949 | +2.52(+2.13%) |
Mar 13, 2015 | 119.12 | 119.39 | 117.49 | 118.19 | 3,145,954 | -1.26(-1.05%) |
Mar 12, 2015 | 118.08 | 119.48 | 118.07 | 119.45 | 2,361,470 | +1.99(+1.69%) |
Mar 11, 2015 | 118.16 | 118.54 | 117.41 | 117.46 | 2,608,347 | -0.38(-0.33%) |
Mar 10, 2015 | 119.69 | 119.73 | 117.83 | 117.84 | 3,531,296 | -2.98(-2.47%) |
Mar 09, 2015 | 119.63 | 121.12 | 119.47 | 120.83 | 2,214,205 | +1.46(+1.22%) |
Mar 06, 2015 | 120.92 | 121.12 | 119.11 | 119.37 | 2,911,458 | -2.33(-1.92%) |
Mar 05, 2015 | 121.44 | 121.79 | 121.06 | 121.70 | 2,130,338 | +0.30(+0.25%) |
Mar 04, 2015 | 122.20 | 122.21 | 120.89 | 121.40 | 2,163,220 | -0.81(-0.66%) |
Mar 03, 2015 | 123.15 | 123.17 | 121.86 | 122.21 | 3,073,892 | -1.62(-1.31%) |
Mar 02, 2015 | 122.13 | 123.83 | 122.10 | 123.83 | 3,061,085 | +1.34(+1.10%) |
Feb 27, 2015 | 123.22 | 123.28 | 122.41 | 122.48 | 2,679,551 | -0.70(-0.57%) |
Feb 26, 2015 | 122.63 | 123.45 | 122.47 | 123.18 | 2,463,825 | +0.52(+0.43%) |
Feb 25, 2015 | 122.71 | 123.22 | 122.46 | 122.66 | 2,780,251 | -0.17(-0.14%) |
Feb 24, 2015 | 122.21 | 122.92 | 122.06 | 122.82 | 2,437,413 | +0.22(+0.18%) |
Feb 23, 2015 | 122.11 | 122.64 | 121.80 | 122.60 | 2,528,034 | +0.50(+0.41%) |
Feb 20, 2015 | 121.09 | 122.21 | 119.92 | 122.10 | 3,327,561 | +0.75(+0.62%) |
Feb 19, 2015 | 121.57 | 121.68 | 120.98 | 121.35 | 2,270,183 | -0.22(-0.19%) |
Feb 18, 2015 | 121.22 | 121.65 | 120.56 | 121.57 | 2,137,017 | +0.35(+0.29%) |
Feb 17, 2015 | 120.51 | 121.22 | 119.90 | 121.22 | 2,892,775 | +0.71(+0.59%) |
Feb 13, 2015 | 120.48 | 120.51 | 120.51 | 120.51 | 2,467,480 | +0.02(+0.02%) |
Feb 12, 2015 | 119.78 | 120.52 | 119.72 | 120.49 | 2,224,671 | +1.04(+0.87%) |
Feb 11, 2015 | 119.48 | 119.81 | 118.72 | 119.45 | 2,333,996 | -0.23(-0.19%) |
Feb 10, 2015 | 119.38 | 119.91 | 118.80 | 119.68 | 2,611,772 | +0.71(+0.59%) |
Feb 09, 2015 | 118.64 | 119.48 | 118.25 | 118.97 | 2,872,128 | -0.89(-0.74%) |
Feb 06, 2015 | 119.98 | 121.02 | 119.49 | 119.86 | 2,531,221 | -0.35(-0.29%) |
Feb 05, 2015 | 119.31 | 120.24 | 118.91 | 120.21 | 2,841,035 | +1.26(+1.06%) |
Feb 04, 2015 | 119.65 | 119.69 | 118.54 | 118.95 | 3,274,821 | -0.81(-0.68%) |
Feb 03, 2015 | 119.21 | 119.95 | 118.88 | 119.77 | 3,608,929 | +1.10(+0.92%) |