Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 116.43 | 117.02 | 115.33 | 115.93 | 3,343,833 | -1.03(-0.88%) |
Apr 29, 2015 | 118.74 | 119.87 | 116.65 | 116.96 | 2,941,597 | -3.29(-2.74%) |
Apr 28, 2015 | 120.79 | 121.03 | 119.77 | 120.25 | 1,565,256 | -1.04(-0.86%) |
Apr 27, 2015 | 121.20 | 121.77 | 120.76 | 121.29 | 1,544,280 | +0.75(+0.62%) |
Apr 24, 2015 | 120.84 | 121.98 | 120.35 | 120.55 | 1,394,130 | -0.22(-0.18%) |
Apr 23, 2015 | 120.79 | 121.45 | 120.24 | 120.77 | 1,733,512 | -0.03(-0.03%) |
Apr 22, 2015 | 120.62 | 121.72 | 120.53 | 120.80 | 1,183,274 | +0.18(+0.15%) |
Apr 21, 2015 | 120.41 | 121.96 | 120.41 | 120.62 | 1,336,619 | +0.15(+0.12%) |
Apr 20, 2015 | 120.38 | 121.24 | 119.95 | 120.48 | 1,641,326 | +0.22(+0.18%) |
Apr 17, 2015 | 120.99 | 121.67 | 119.87 | 120.26 | 1,824,000 | -1.18(-0.97%) |
Apr 16, 2015 | 120.77 | 122.18 | 120.35 | 121.43 | 1,442,420 | +0.04(+0.03%) |
Apr 15, 2015 | 122.32 | 122.76 | 121.22 | 121.39 | 1,728,596 | -0.88(-0.72%) |
Apr 14, 2015 | 122.12 | 122.94 | 121.89 | 122.28 | 2,362,028 | +0.70(+0.57%) |
Apr 13, 2015 | 122.42 | 122.63 | 121.58 | 121.58 | 2,147,721 | -0.60(-0.49%) |
Apr 10, 2015 | 123.92 | 124.41 | 121.95 | 122.18 | 2,980,482 | -1.19(-0.96%) |
Apr 09, 2015 | 125.76 | 125.76 | 122.96 | 123.37 | 2,744,795 | -2.77(-2.19%) |
Apr 08, 2015 | 126.56 | 127.28 | 125.89 | 126.14 | 1,942,266 | -0.53(-0.42%) |
Apr 07, 2015 | 127.92 | 128.31 | 126.67 | 126.67 | 1,545,382 | -1.60(-1.25%) |
Apr 06, 2015 | 127.68 | 129.21 | 127.42 | 128.27 | 1,770,211 | +0.92(+0.72%) |
Apr 02, 2015 | 127.76 | 127.35 | 127.35 | 127.35 | 2,614,949 | +0.88(+0.69%) |
Apr 01, 2015 | 125.09 | 126.85 | 123.93 | 126.47 | 3,772,077 | +1.50(+1.20%) |
Mar 31, 2015 | 125.52 | 126.42 | 124.55 | 124.97 | 2,931,511 | -0.85(-0.67%) |
Mar 30, 2015 | 124.44 | 126.14 | 123.97 | 125.82 | 1,873,691 | +1.73(+1.39%) |
Mar 27, 2015 | 122.89 | 124.55 | 122.65 | 124.09 | 2,293,611 | +1.03(+0.84%) |
Mar 26, 2015 | 123.09 | 123.91 | 122.41 | 123.06 | 2,822,746 | -0.96(-0.77%) |
Mar 25, 2015 | 126.07 | 126.43 | 123.38 | 124.02 | 2,981,288 | -1.71(-1.36%) |
Mar 24, 2015 | 126.15 | 126.66 | 125.41 | 125.73 | 3,086,225 | -0.45(-0.36%) |
Mar 23, 2015 | 126.05 | 127.18 | 125.09 | 126.19 | 3,288,859 | +0.13(+0.10%) |
Mar 20, 2015 | 123.98 | 126.20 | 123.31 | 126.06 | 4,532,037 | +3.35(+2.73%) |
Mar 19, 2015 | 121.91 | 123.06 | 121.68 | 122.71 | 3,458,718 | +0.38(+0.31%) |
Mar 18, 2015 | 118.81 | 122.46 | 118.38 | 122.33 | 2,855,468 | +3.43(+2.88%) |
Mar 17, 2015 | 118.92 | 119.68 | 118.37 | 118.90 | 2,505,263 | -0.60(-0.50%) |
Mar 16, 2015 | 118.27 | 120.07 | 117.77 | 119.50 | 2,473,686 | +1.97(+1.68%) |
Mar 13, 2015 | 117.12 | 118.18 | 116.46 | 117.52 | 3,448,804 | +0.24(+0.21%) |
Mar 12, 2015 | 115.08 | 117.29 | 115.08 | 117.28 | 2,859,921 | +2.72(+2.37%) |
Mar 11, 2015 | 114.78 | 115.37 | 114.24 | 114.57 | 2,254,941 | -0.36(-0.32%) |
Mar 10, 2015 | 115.00 | 116.04 | 114.43 | 114.93 | 4,007,122 | -0.33(-0.29%) |
Mar 09, 2015 | 116.14 | 117.04 | 115.17 | 115.26 | 3,534,671 | -0.09(-0.08%) |
Mar 06, 2015 | 117.51 | 117.51 | 115.06 | 115.35 | 3,533,336 | -4.19(-3.50%) |
Mar 05, 2015 | 120.17 | 120.99 | 119.45 | 119.54 | 2,227,320 | -0.27(-0.23%) |
Mar 04, 2015 | 121.05 | 121.29 | 119.56 | 119.81 | 1,592,742 | -1.31(-1.08%) |
Mar 03, 2015 | 120.92 | 121.43 | 120.17 | 121.12 | 1,704,253 | -0.27(-0.23%) |
Mar 02, 2015 | 121.68 | 123.24 | 121.07 | 121.39 | 2,001,767 | -0.20(-0.17%) |
Feb 27, 2015 | 120.02 | 122.30 | 119.32 | 121.60 | 3,279,800 | +2.06(+1.72%) |
Feb 26, 2015 | 121.39 | 121.67 | 119.54 | 119.54 | 2,241,080 | -2.13(-1.75%) |
Feb 25, 2015 | 121.45 | 122.97 | 121.24 | 121.68 | 1,370,170 | +0.27(+0.22%) |
Feb 24, 2015 | 123.19 | 123.39 | 121.09 | 121.41 | 2,140,326 | -2.27(-1.83%) |
Feb 23, 2015 | 122.77 | 123.82 | 122.45 | 123.68 | 1,183,208 | +1.15(+0.94%) |
Feb 20, 2015 | 120.94 | 122.78 | 120.86 | 122.53 | 2,090,419 | +1.28(+1.05%) |
Feb 19, 2015 | 123.48 | 123.78 | 120.95 | 121.25 | 1,828,490 | -2.86(-2.30%) |
Feb 18, 2015 | 123.21 | 124.31 | 121.86 | 124.10 | 1,463,196 | +0.94(+0.76%) |
Feb 17, 2015 | 123.24 | 124.98 | 122.82 | 123.17 | 1,576,014 | -0.19(-0.15%) |
Feb 13, 2015 | 123.83 | 123.36 | 123.36 | 123.36 | 1,590,667 | -1.03(-0.83%) |
Feb 12, 2015 | 123.23 | 124.52 | 122.58 | 124.39 | 1,938,384 | +1.47(+1.20%) |
Feb 11, 2015 | 124.03 | 124.47 | 122.02 | 122.92 | 2,005,913 | -0.59(-0.48%) |
Feb 10, 2015 | 123.67 | 123.98 | 121.86 | 123.51 | 2,987,852 | +0.41(+0.33%) |
Feb 09, 2015 | 124.07 | 124.60 | 122.89 | 123.10 | 1,355,344 | -0.61(-0.50%) |
Feb 06, 2015 | 127.95 | 128.33 | 122.85 | 123.72 | 3,700,840 | -5.16(-4.01%) |
Feb 05, 2015 | 128.22 | 129.06 | 127.42 | 128.88 | 1,664,098 | +0.88(+0.69%) |
Feb 04, 2015 | 126.90 | 128.65 | 125.88 | 128.00 | 2,706,113 | +1.10(+0.87%) |
Feb 03, 2015 | 126.93 | 126.93 | 124.94 | 126.90 | 3,341,196 | +0.43(+0.34%) |