Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 119.27 | 120.96 | 117.31 | 117.65 | 2,506,853 | -1.93(-1.61%) |
Apr 29, 2015 | 123.42 | 124.15 | 117.82 | 119.57 | 3,629,709 | -4.75(-3.82%) |
Apr 28, 2015 | 123.28 | 124.62 | 121.23 | 124.32 | 2,290,446 | +1.38(+1.12%) |
Apr 27, 2015 | 123.81 | 124.29 | 122.36 | 122.94 | 2,985,837 | -0.39(-0.31%) |
Apr 24, 2015 | 123.21 | 123.53 | 122.93 | 123.33 | 1,078,126 | +0.09(+0.07%) |
Apr 23, 2015 | 122.85 | 123.68 | 122.61 | 123.24 | 1,433,577 | +0.30(+0.25%) |
Apr 22, 2015 | 123.67 | 123.94 | 122.22 | 122.94 | 1,316,399 | -0.42(-0.34%) |
Apr 21, 2015 | 123.49 | 124.06 | 122.89 | 123.37 | 1,959,380 | +0.41(+0.33%) |
Apr 20, 2015 | 124.86 | 124.99 | 122.78 | 122.96 | 1,470,753 | -0.81(-0.66%) |
Apr 17, 2015 | 124.59 | 125.14 | 122.81 | 123.77 | 1,202,217 | -1.58(-1.26%) |
Apr 16, 2015 | 126.94 | 127.42 | 125.01 | 125.35 | 2,051,775 | +2.44(+1.98%) |
Apr 15, 2015 | 125.67 | 126.09 | 122.51 | 122.91 | 3,288,176 | -2.53(-2.02%) |
Apr 14, 2015 | 125.46 | 125.77 | 124.05 | 125.44 | 1,681,621 | +0.09(+0.08%) |
Apr 13, 2015 | 126.02 | 127.39 | 125.27 | 125.35 | 1,431,586 | -0.48(-0.38%) |
Apr 10, 2015 | 125.02 | 125.84 | 124.07 | 125.83 | 1,766,447 | +1.07(+0.86%) |
Apr 09, 2015 | 124.04 | 125.12 | 123.83 | 124.76 | 1,463,502 | +0.65(+0.52%) |
Apr 08, 2015 | 122.98 | 124.17 | 122.72 | 124.11 | 1,476,830 | +1.52(+1.24%) |
Apr 07, 2015 | 125.39 | 125.97 | 122.59 | 122.59 | 1,689,919 | -1.82(-1.46%) |
Apr 06, 2015 | 122.53 | 124.94 | 122.35 | 124.41 | 1,578,444 | +1.27(+1.03%) |
Apr 02, 2015 | 123.17 | 123.15 | 123.15 | 123.15 | 1,555,587 | +0.09(+0.08%) |
Apr 01, 2015 | 122.38 | 123.06 | 120.86 | 123.06 | 2,225,607 | +0.88(+0.72%) |
Mar 31, 2015 | 121.86 | 123.09 | 121.55 | 122.18 | 1,973,654 | -0.49(-0.40%) |
Mar 30, 2015 | 123.53 | 123.77 | 122.26 | 122.67 | 1,522,317 | +0.93(+0.76%) |
Mar 27, 2015 | 119.51 | 121.99 | 119.51 | 121.74 | 1,588,506 | +2.61(+2.20%) |
Mar 26, 2015 | 118.81 | 120.37 | 118.04 | 119.13 | 1,734,042 | -0.66(-0.55%) |
Mar 25, 2015 | 122.73 | 123.71 | 119.77 | 119.79 | 1,745,811 | -2.51(-2.05%) |
Mar 24, 2015 | 121.31 | 122.72 | 121.12 | 122.30 | 2,091,613 | +1.09(+0.90%) |
Mar 23, 2015 | 121.18 | 122.17 | 121.02 | 121.21 | 1,712,202 | +0.04(+0.03%) |
Mar 20, 2015 | 121.97 | 122.05 | 120.83 | 121.18 | 2,146,114 | +0.26(+0.22%) |
Mar 19, 2015 | 120.33 | 121.63 | 119.92 | 120.91 | 1,366,908 | +0.58(+0.48%) |
Mar 18, 2015 | 117.99 | 120.82 | 117.61 | 120.34 | 1,652,785 | +2.49(+2.11%) |
Mar 17, 2015 | 117.63 | 118.15 | 116.83 | 117.84 | 1,338,129 | -0.15(-0.13%) |
Mar 16, 2015 | 116.37 | 119.17 | 116.11 | 118.00 | 1,954,025 | +2.00(+1.73%) |
Mar 13, 2015 | 115.37 | 116.29 | 114.48 | 115.99 | 1,090,268 | +0.13(+0.11%) |
Mar 12, 2015 | 114.23 | 115.97 | 114.22 | 115.86 | 1,114,349 | +2.17(+1.91%) |
Mar 11, 2015 | 113.93 | 114.34 | 113.21 | 113.69 | 1,370,171 | +0.60(+0.53%) |
Mar 10, 2015 | 114.14 | 114.24 | 113.09 | 113.09 | 1,095,705 | -2.04(-1.77%) |
Mar 09, 2015 | 113.83 | 115.39 | 113.55 | 115.13 | 1,713,933 | +1.36(+1.19%) |
Mar 06, 2015 | 115.14 | 115.20 | 113.06 | 113.77 | 2,667,283 | -1.83(-1.58%) |
Mar 05, 2015 | 114.98 | 116.06 | 114.81 | 115.60 | 1,701,326 | +0.61(+0.53%) |
Mar 04, 2015 | 112.52 | 115.43 | 114.28 | 114.98 | 3,075,216 | +0.71(+0.62%) |
Mar 03, 2015 | 115.31 | 115.54 | 113.39 | 114.28 | 2,400,945 | -1.29(-1.12%) |
Mar 02, 2015 | 114.57 | 116.06 | 114.19 | 115.57 | 2,201,672 | +0.80(+0.70%) |
Feb 27, 2015 | 114.72 | 115.51 | 114.72 | 114.77 | 1,650,369 | +0.04(+0.03%) |
Feb 26, 2015 | 114.00 | 115.01 | 113.99 | 114.73 | 1,615,179 | +0.39(+0.34%) |
Feb 25, 2015 | 114.17 | 114.53 | 113.52 | 114.34 | 1,524,130 | +0.40(+0.35%) |
Feb 24, 2015 | 114.52 | 115.12 | 113.89 | 113.95 | 1,595,055 | -0.59(-0.52%) |
Feb 23, 2015 | 112.16 | 114.64 | 112.16 | 114.54 | 2,435,716 | +2.69(+2.40%) |
Feb 20, 2015 | 109.82 | 111.92 | 109.52 | 111.85 | 1,686,733 | +2.22(+2.02%) |
Feb 19, 2015 | 109.06 | 110.32 | 108.80 | 109.63 | 844,253 | +0.17(+0.15%) |
Feb 18, 2015 | 108.80 | 109.57 | 108.18 | 109.47 | 1,076,959 | +0.50(+0.46%) |
Feb 17, 2015 | 107.81 | 108.98 | 106.86 | 108.96 | 1,395,538 | +0.95(+0.88%) |
Feb 13, 2015 | 108.26 | 108.01 | 108.01 | 108.01 | 1,169,166 | -0.48(-0.44%) |
Feb 12, 2015 | 109.35 | 109.45 | 107.77 | 108.49 | 1,144,767 | -0.09(-0.08%) |
Feb 11, 2015 | 107.03 | 108.77 | 107.03 | 108.58 | 1,506,878 | +1.29(+1.21%) |
Feb 10, 2015 | 105.46 | 107.50 | 105.43 | 107.28 | 1,167,973 | +2.53(+2.41%) |
Feb 09, 2015 | 105.19 | 105.73 | 104.51 | 104.76 | 1,475,236 | -0.64(-0.61%) |
Feb 06, 2015 | 105.78 | 106.43 | 104.94 | 105.40 | 1,436,392 | -0.49(-0.46%) |
Feb 05, 2015 | 105.02 | 106.99 | 104.97 | 105.89 | 2,184,145 | +2.00(+1.93%) |
Feb 04, 2015 | 102.23 | 104.58 | 101.57 | 103.89 | 1,871,307 | +1.32(+1.29%) |
Feb 03, 2015 | 101.80 | 102.94 | 101.61 | 102.57 | 1,479,173 | +0.77(+0.76%) |