Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 115.48 | 116.28 | 111.80 | 112.03 | 508,888 | -4.34(-3.73%) |
Apr 29, 2015 | 116.66 | 117.23 | 116.28 | 116.37 | 234,293 | -0.45(-0.39%) |
Apr 28, 2015 | 117.06 | 118.08 | 115.89 | 116.82 | 239,468 | -0.77(-0.65%) |
Apr 27, 2015 | 118.80 | 119.28 | 116.82 | 117.59 | 226,702 | -1.23(-1.03%) |
Apr 24, 2015 | 118.44 | 119.11 | 118.08 | 118.81 | 154,198 | +0.47(+0.40%) |
Apr 23, 2015 | 118.29 | 119.18 | 117.92 | 118.35 | 246,629 | -0.64(-0.54%) |
Apr 22, 2015 | 118.47 | 119.32 | 116.92 | 118.99 | 198,819 | +0.47(+0.40%) |
Apr 21, 2015 | 118.39 | 118.99 | 117.58 | 118.52 | 414,672 | +0.89(+0.76%) |
Apr 20, 2015 | 117.45 | 118.25 | 117.06 | 117.62 | 222,852 | +0.56(+0.48%) |
Apr 17, 2015 | 118.69 | 118.69 | 116.49 | 117.06 | 184,290 | -2.61(-2.18%) |
Apr 16, 2015 | 119.14 | 119.98 | 118.12 | 119.67 | 304,408 | +0.71(+0.59%) |
Apr 15, 2015 | 119.37 | 119.79 | 118.54 | 118.96 | 267,919 | +0.62(+0.52%) |
Apr 14, 2015 | 119.36 | 119.91 | 118.12 | 118.34 | 317,226 | -1.06(-0.89%) |
Apr 13, 2015 | 120.30 | 120.64 | 119.17 | 119.40 | 309,709 | -1.49(-1.23%) |
Apr 10, 2015 | 119.39 | 120.91 | 119.39 | 120.89 | 282,571 | +1.41(+1.18%) |
Apr 09, 2015 | 119.33 | 119.88 | 118.73 | 119.48 | 244,653 | -0.41(-0.34%) |
Apr 08, 2015 | 120.57 | 121.31 | 119.53 | 119.89 | 272,573 | -0.51(-0.42%) |
Apr 07, 2015 | 120.36 | 121.73 | 120.26 | 120.40 | 226,914 | +0.03(+0.03%) |
Apr 06, 2015 | 118.15 | 120.50 | 118.04 | 120.36 | 221,009 | +1.65(+1.39%) |
Apr 02, 2015 | 119.72 | 118.71 | 118.71 | 118.71 | 190,401 | -1.01(-0.85%) |
Apr 01, 2015 | 119.13 | 119.86 | 117.20 | 119.73 | 275,194 | +0.41(+0.34%) |
Mar 31, 2015 | 120.43 | 120.91 | 118.54 | 119.32 | 337,508 | -1.50(-1.24%) |
Mar 30, 2015 | 118.35 | 121.55 | 117.87 | 120.82 | 456,850 | +3.64(+3.11%) |
Mar 27, 2015 | 117.84 | 118.60 | 116.75 | 117.17 | 540,834 | -0.57(-0.48%) |
Mar 26, 2015 | 117.31 | 118.58 | 116.74 | 117.74 | 336,047 | +0.26(+0.22%) |
Mar 25, 2015 | 121.10 | 121.17 | 117.37 | 117.49 | 251,054 | -3.61(-2.98%) |
Mar 24, 2015 | 121.29 | 122.37 | 120.28 | 121.10 | 315,366 | +0.01(+0.01%) |
Mar 23, 2015 | 121.87 | 122.24 | 120.07 | 121.09 | 305,868 | -0.72(-0.59%) |
Mar 20, 2015 | 120.85 | 122.59 | 120.46 | 121.80 | 476,863 | +1.48(+1.23%) |
Mar 19, 2015 | 120.61 | 120.84 | 119.24 | 120.32 | 229,002 | -0.13(-0.11%) |
Mar 18, 2015 | 119.39 | 120.65 | 117.88 | 120.45 | 245,432 | +0.95(+0.80%) |
Mar 17, 2015 | 118.37 | 119.78 | 117.37 | 119.50 | 286,607 | +0.79(+0.67%) |
Mar 16, 2015 | 119.33 | 120.17 | 118.13 | 118.70 | 433,182 | +0.08(+0.07%) |
Mar 13, 2015 | 119.28 | 120.58 | 117.84 | 118.62 | 298,692 | -1.12(-0.94%) |
Mar 12, 2015 | 119.24 | 120.15 | 118.28 | 119.74 | 287,013 | +1.48(+1.25%) |
Mar 11, 2015 | 117.27 | 118.33 | 116.31 | 118.26 | 384,572 | +1.34(+1.15%) |
Mar 10, 2015 | 117.70 | 118.27 | 116.59 | 116.92 | 372,628 | -1.67(-1.41%) |
Mar 09, 2015 | 117.20 | 119.51 | 116.50 | 118.58 | 426,252 | +1.89(+1.62%) |
Mar 06, 2015 | 118.89 | 119.17 | 115.91 | 116.69 | 527,525 | -3.24(-2.70%) |
Mar 05, 2015 | 121.80 | 121.80 | 119.70 | 119.94 | 301,738 | -1.74(-1.43%) |
Mar 04, 2015 | 120.51 | 122.00 | 119.52 | 121.68 | 490,827 | +0.96(+0.80%) |
Mar 03, 2015 | 120.97 | 122.06 | 119.74 | 120.71 | 356,428 | -1.15(-0.95%) |
Mar 02, 2015 | 119.98 | 122.11 | 119.12 | 121.87 | 682,648 | +1.88(+1.57%) |
Feb 27, 2015 | 121.40 | 121.45 | 119.86 | 119.98 | 386,511 | -1.11(-0.92%) |
Feb 26, 2015 | 119.79 | 122.13 | 119.63 | 121.10 | 454,414 | +0.48(+0.40%) |
Feb 25, 2015 | 118.97 | 121.85 | 118.39 | 120.61 | 576,022 | +2.04(+1.72%) |
Feb 24, 2015 | 119.42 | 120.79 | 117.52 | 118.57 | 764,287 | -2.33(-1.92%) |
Feb 23, 2015 | 116.92 | 120.91 | 116.92 | 120.90 | 628,128 | +4.01(+3.43%) |
Feb 20, 2015 | 112.91 | 116.99 | 112.44 | 116.89 | 968,115 | +3.98(+3.53%) |
Feb 19, 2015 | 112.06 | 117.82 | 109.83 | 112.91 | 1,265,040 | +3.90(+3.57%) |
Feb 18, 2015 | 106.29 | 109.05 | 106.29 | 109.02 | 623,054 | +2.46(+2.31%) |
Feb 17, 2015 | 106.47 | 107.81 | 106.14 | 106.55 | 495,468 | +0.33(+0.31%) |
Feb 13, 2015 | 105.30 | 106.22 | 106.22 | 106.22 | 473,873 | +0.87(+0.82%) |
Feb 12, 2015 | 104.30 | 105.76 | 103.43 | 105.36 | 335,605 | +1.81(+1.75%) |
Feb 11, 2015 | 101.81 | 103.84 | 101.81 | 103.55 | 302,423 | +1.26(+1.23%) |
Feb 10, 2015 | 101.88 | 102.49 | 100.92 | 102.29 | 207,270 | +1.08(+1.07%) |
Feb 09, 2015 | 102.69 | 103.23 | 101.05 | 101.21 | 249,853 | -2.11(-2.05%) |
Feb 06, 2015 | 102.39 | 103.99 | 101.99 | 103.33 | 441,980 | +0.74(+0.72%) |
Feb 05, 2015 | 103.47 | 103.75 | 102.31 | 102.59 | 216,781 | -0.02(-0.02%) |
Feb 04, 2015 | 102.87 | 103.51 | 102.23 | 102.61 | 245,075 | -0.26(-0.26%) |
Feb 03, 2015 | 100.60 | 102.99 | 100.60 | 102.87 | 373,403 | +2.68(+2.68%) |