Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 121.72 | 123.14 | 119.16 | 120.25 | 5,836,044 | -2.34(-1.91%) |
Apr 29, 2015 | 122.82 | 124.47 | 121.48 | 122.59 | 4,307,953 | -1.15(-0.93%) |
Apr 28, 2015 | 123.48 | 125.88 | 122.32 | 123.74 | 5,597,790 | +0.08(+0.07%) |
Apr 27, 2015 | 128.31 | 128.48 | 123.02 | 123.66 | 5,759,725 | -4.21(-3.29%) |
Apr 24, 2015 | 128.05 | 128.89 | 126.46 | 127.87 | 3,346,357 | -0.96(-0.74%) |
Apr 23, 2015 | 127.89 | 129.12 | 126.85 | 128.83 | 4,816,783 | +0.05(+0.04%) |
Apr 22, 2015 | 131.77 | 132.20 | 127.18 | 128.77 | 7,027,810 | +0.49(+0.38%) |
Apr 21, 2015 | 127.24 | 128.60 | 127.23 | 128.28 | 4,979,794 | +1.90(+1.50%) |
Apr 20, 2015 | 125.38 | 126.44 | 124.17 | 126.39 | 3,625,151 | +1.82(+1.46%) |
Apr 17, 2015 | 125.65 | 126.03 | 123.15 | 124.57 | 5,580,541 | -2.51(-1.97%) |
Apr 16, 2015 | 126.72 | 127.66 | 125.70 | 127.08 | 4,051,885 | +1.07(+0.85%) |
Apr 15, 2015 | 124.22 | 126.34 | 124.02 | 126.01 | 4,804,149 | +2.21(+1.78%) |
Apr 14, 2015 | 123.75 | 124.49 | 122.30 | 123.80 | 2,756,828 | +0.06(+0.05%) |
Apr 13, 2015 | 123.99 | 125.44 | 123.62 | 123.74 | 2,320,626 | -0.68(-0.54%) |
Apr 10, 2015 | 123.05 | 124.65 | 122.08 | 124.42 | 3,161,802 | +1.44(+1.17%) |
Apr 09, 2015 | 122.78 | 123.21 | 121.14 | 122.98 | 3,755,931 | +0.88(+0.72%) |
Apr 08, 2015 | 120.08 | 122.60 | 120.06 | 122.09 | 3,980,482 | +2.32(+1.94%) |
Apr 07, 2015 | 118.51 | 121.44 | 118.25 | 119.77 | 3,864,107 | +1.52(+1.29%) |
Apr 06, 2015 | 117.88 | 119.76 | 117.73 | 118.25 | 4,183,267 | -0.46(-0.38%) |
Apr 02, 2015 | 119.65 | 118.71 | 118.71 | 118.71 | 3,959,454 | -0.93(-0.78%) |
Apr 01, 2015 | 121.36 | 121.36 | 117.76 | 119.64 | 6,742,605 | -2.09(-1.72%) |
Mar 31, 2015 | 124.37 | 124.96 | 121.63 | 121.73 | 4,085,107 | -3.39(-2.71%) |
Mar 30, 2015 | 125.28 | 126.26 | 124.17 | 125.12 | 3,135,912 | +1.31(+1.05%) |
Mar 27, 2015 | 122.80 | 124.47 | 122.61 | 123.81 | 3,202,634 | +1.55(+1.27%) |
Mar 26, 2015 | 120.96 | 123.89 | 119.94 | 122.26 | 4,131,906 | -0.05(-0.04%) |
Mar 25, 2015 | 126.41 | 127.01 | 122.28 | 122.31 | 5,265,657 | -4.11(-3.25%) |
Mar 24, 2015 | 126.46 | 128.13 | 125.95 | 126.42 | 3,355,886 | -0.40(-0.32%) |
Mar 23, 2015 | 128.62 | 128.86 | 126.18 | 126.82 | 5,095,044 | -2.71(-2.09%) |
Mar 20, 2015 | 129.76 | 131.25 | 128.32 | 129.53 | 11,871,744 | +0.75(+0.59%) |
Mar 19, 2015 | 127.68 | 128.86 | 127.15 | 128.78 | 4,932,972 | +1.96(+1.54%) |
Mar 18, 2015 | 124.11 | 127.63 | 123.24 | 126.82 | 4,842,898 | +2.64(+2.13%) |
Mar 17, 2015 | 123.56 | 124.71 | 123.17 | 124.18 | 3,441,417 | +0.03(+0.02%) |
Mar 16, 2015 | 120.11 | 124.28 | 119.36 | 124.15 | 6,829,148 | +6.68(+5.68%) |
Mar 13, 2015 | 116.73 | 117.84 | 116.19 | 117.47 | 3,595,373 | +0.01(+0.01%) |
Mar 12, 2015 | 117.47 | 117.86 | 116.47 | 117.46 | 2,481,097 | +1.18(+1.01%) |
Mar 11, 2015 | 117.36 | 117.48 | 116.07 | 116.28 | 3,265,968 | -0.67(-0.57%) |
Mar 10, 2015 | 116.41 | 118.48 | 115.97 | 116.95 | 4,608,734 | -1.09(-0.92%) |
Mar 09, 2015 | 117.92 | 118.60 | 116.34 | 118.04 | 2,803,504 | +0.10(+0.08%) |
Mar 06, 2015 | 120.70 | 121.78 | 117.27 | 117.94 | 5,372,619 | -3.59(-2.96%) |
Mar 05, 2015 | 121.84 | 122.97 | 120.97 | 121.54 | 3,244,697 | +0.31(+0.26%) |
Mar 04, 2015 | 120.36 | 121.64 | 119.42 | 121.23 | 4,069,025 | +0.48(+0.40%) |
Mar 03, 2015 | 121.39 | 121.39 | 119.95 | 120.75 | 3,066,073 | -0.82(-0.67%) |
Mar 02, 2015 | 121.30 | 121.77 | 120.03 | 121.56 | 4,574,433 | +1.45(+1.21%) |
Feb 27, 2015 | 121.16 | 121.26 | 119.71 | 120.11 | 3,246,081 | -0.95(-0.79%) |
Feb 26, 2015 | 120.69 | 121.39 | 118.80 | 121.06 | 4,437,666 | +0.68(+0.56%) |
Feb 25, 2015 | 120.14 | 120.91 | 118.83 | 120.38 | 4,284,623 | +0.54(+0.45%) |
Feb 24, 2015 | 121.08 | 121.17 | 118.99 | 119.84 | 2,705,839 | -0.80(-0.66%) |
Feb 23, 2015 | 120.37 | 121.23 | 120.17 | 120.64 | 4,060,022 | +0.58(+0.48%) |
Feb 20, 2015 | 119.12 | 120.13 | 118.08 | 120.06 | 5,792,476 | +1.23(+1.03%) |
Feb 19, 2015 | 118.77 | 119.12 | 118.07 | 118.83 | 5,139,474 | +0.21(+0.17%) |
Feb 18, 2015 | 117.44 | 118.97 | 117.00 | 118.63 | 4,330,659 | +1.17(+1.00%) |
Feb 17, 2015 | 116.91 | 117.92 | 116.51 | 117.46 | 5,115,469 | +0.58(+0.50%) |
Feb 13, 2015 | 116.98 | 116.88 | 116.88 | 116.88 | 4,716,100 | +0.23(+0.20%) |
Feb 12, 2015 | 117.91 | 117.91 | 115.08 | 116.65 | 3,855,156 | +0.05(+0.05%) |
Feb 11, 2015 | 116.74 | 118.22 | 115.95 | 116.60 | 5,250,851 | +0.41(+0.35%) |
Feb 10, 2015 | 114.61 | 116.23 | 113.50 | 116.19 | 5,394,818 | +2.55(+2.24%) |
Feb 09, 2015 | 113.63 | 115.01 | 113.02 | 113.63 | 4,270,352 | -1.05(-0.92%) |
Feb 06, 2015 | 116.90 | 117.23 | 114.08 | 114.69 | 4,280,762 | -1.48(-1.28%) |
Feb 05, 2015 | 115.36 | 116.58 | 114.40 | 116.17 | 4,705,430 | +1.45(+1.26%) |
Feb 04, 2015 | 113.72 | 116.01 | 111.67 | 114.72 | 7,692,336 | -0.59(-0.51%) |
Feb 03, 2015 | 116.47 | 116.47 | 112.77 | 115.32 | 5,674,252 | -0.20(-0.18%) |