Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 123.92 | 125.02 | 121.33 | 122.00 | 1,716,663 | -2.53(-2.03%) |
Apr 29, 2015 | 126.00 | 127.04 | 123.47 | 124.53 | 1,283,892 | -2.55(-2.01%) |
Apr 28, 2015 | 127.30 | 128.25 | 125.65 | 127.09 | 1,176,394 | -0.27(-0.21%) |
Apr 27, 2015 | 127.61 | 128.52 | 127.22 | 127.35 | 1,177,271 | +0.21(+0.16%) |
Apr 24, 2015 | 127.06 | 128.08 | 126.87 | 127.15 | 535,019 | +0.03(+0.02%) |
Apr 23, 2015 | 126.67 | 127.55 | 126.34 | 127.12 | 527,210 | +0.44(+0.35%) |
Apr 22, 2015 | 125.35 | 127.20 | 124.98 | 126.68 | 573,807 | +1.18(+0.94%) |
Apr 21, 2015 | 125.19 | 126.09 | 125.19 | 125.50 | 666,650 | +0.59(+0.47%) |
Apr 20, 2015 | 124.98 | 125.72 | 124.44 | 124.90 | 550,692 | -0.04(-0.04%) |
Apr 17, 2015 | 125.09 | 125.82 | 124.16 | 124.95 | 934,982 | -0.54(-0.43%) |
Apr 16, 2015 | 124.31 | 126.17 | 123.95 | 125.49 | 566,874 | +0.77(+0.62%) |
Apr 15, 2015 | 125.53 | 125.97 | 124.32 | 124.72 | 934,698 | -1.14(-0.90%) |
Apr 14, 2015 | 124.80 | 126.51 | 124.80 | 125.85 | 565,520 | +1.34(+1.08%) |
Apr 13, 2015 | 124.95 | 125.65 | 124.51 | 124.51 | 648,535 | -0.44(-0.35%) |
Apr 10, 2015 | 126.27 | 127.18 | 124.87 | 124.95 | 886,454 | -0.68(-0.54%) |
Apr 09, 2015 | 128.63 | 128.75 | 125.10 | 125.63 | 1,166,091 | -3.45(-2.67%) |
Apr 08, 2015 | 128.59 | 129.37 | 128.31 | 129.08 | 790,763 | +0.96(+0.75%) |
Apr 07, 2015 | 130.17 | 130.41 | 128.08 | 128.12 | 987,027 | -2.39(-1.83%) |
Apr 06, 2015 | 129.90 | 130.98 | 129.58 | 130.52 | 715,711 | +0.79(+0.61%) |
Apr 02, 2015 | 128.63 | 129.72 | 129.72 | 129.72 | 883,118 | +1.36(+1.06%) |
Apr 01, 2015 | 129.47 | 129.91 | 128.08 | 128.36 | 816,837 | -1.00(-0.77%) |
Mar 31, 2015 | 130.30 | 131.15 | 129.24 | 129.36 | 1,577,563 | -1.41(-1.08%) |
Mar 30, 2015 | 129.84 | 130.91 | 129.29 | 130.77 | 703,165 | +1.51(+1.17%) |
Mar 27, 2015 | 129.57 | 130.49 | 128.59 | 129.26 | 784,937 | -0.44(-0.34%) |
Mar 26, 2015 | 130.30 | 130.97 | 129.04 | 129.70 | 870,922 | -0.68(-0.52%) |
Mar 25, 2015 | 132.89 | 133.76 | 130.27 | 130.38 | 1,266,074 | -2.51(-1.89%) |
Mar 24, 2015 | 133.38 | 133.92 | 132.15 | 132.89 | 1,223,517 | -0.44(-0.33%) |
Mar 23, 2015 | 132.79 | 133.81 | 131.94 | 133.33 | 1,957,579 | +0.77(+0.58%) |
Mar 20, 2015 | 129.40 | 132.73 | 129.40 | 132.55 | 1,769,328 | +3.72(+2.88%) |
Mar 19, 2015 | 128.99 | 130.36 | 127.84 | 128.84 | 1,291,686 | -0.64(-0.50%) |
Mar 18, 2015 | 127.52 | 129.86 | 126.58 | 129.48 | 1,528,884 | +2.06(+1.62%) |
Mar 17, 2015 | 127.58 | 128.37 | 127.03 | 127.41 | 614,970 | -0.56(-0.44%) |
Mar 16, 2015 | 126.49 | 128.34 | 126.29 | 127.97 | 1,426,415 | +2.17(+1.72%) |
Mar 13, 2015 | 126.44 | 127.04 | 125.52 | 125.81 | 960,277 | -0.40(-0.32%) |
Mar 12, 2015 | 123.91 | 126.49 | 123.91 | 126.20 | 1,288,355 | +2.90(+2.35%) |
Mar 11, 2015 | 122.82 | 124.24 | 122.71 | 123.31 | 1,105,078 | +0.33(+0.27%) |
Mar 10, 2015 | 122.69 | 123.94 | 122.59 | 122.98 | 1,173,359 | +0.27(+0.22%) |
Mar 09, 2015 | 122.10 | 123.01 | 122.01 | 122.70 | 1,341,587 | +1.35(+1.11%) |
Mar 06, 2015 | 123.73 | 123.73 | 120.77 | 121.36 | 1,779,431 | -3.90(-3.11%) |
Mar 05, 2015 | 124.36 | 126.29 | 124.25 | 125.25 | 944,813 | +1.32(+1.07%) |
Mar 04, 2015 | 124.24 | 124.44 | 123.43 | 123.94 | 1,341,451 | -0.50(-0.40%) |
Mar 03, 2015 | 124.31 | 124.93 | 123.32 | 124.44 | 639,202 | -0.62(-0.50%) |
Mar 02, 2015 | 124.14 | 126.33 | 124.11 | 125.06 | 910,719 | +0.97(+0.78%) |
Feb 27, 2015 | 122.81 | 124.08 | 122.11 | 124.08 | 1,448,653 | +1.56(+1.27%) |
Feb 26, 2015 | 123.85 | 123.96 | 122.32 | 122.53 | 1,048,505 | -1.29(-1.04%) |
Feb 25, 2015 | 124.43 | 125.88 | 123.74 | 123.82 | 943,611 | -0.68(-0.54%) |
Feb 24, 2015 | 127.26 | 127.31 | 123.88 | 124.50 | 1,495,414 | -3.36(-2.63%) |
Feb 23, 2015 | 126.56 | 127.86 | 126.09 | 127.86 | 1,073,535 | +1.81(+1.44%) |
Feb 20, 2015 | 124.42 | 126.12 | 123.93 | 126.04 | 1,177,222 | +1.45(+1.17%) |
Feb 19, 2015 | 127.67 | 127.67 | 124.40 | 124.59 | 1,511,766 | -3.07(-2.41%) |
Feb 18, 2015 | 125.86 | 127.79 | 124.85 | 127.67 | 1,196,223 | +1.81(+1.44%) |
Feb 17, 2015 | 125.56 | 126.94 | 125.29 | 125.85 | 864,574 | -0.06(-0.05%) |
Feb 13, 2015 | 127.45 | 125.91 | 125.91 | 125.91 | 796,097 | -1.89(-1.48%) |
Feb 12, 2015 | 126.00 | 127.83 | 125.29 | 127.81 | 1,159,497 | +2.17(+1.73%) |
Feb 11, 2015 | 125.70 | 126.93 | 124.69 | 125.63 | 1,204,694 | +0.27(+0.21%) |
Feb 10, 2015 | 124.70 | 125.54 | 123.40 | 125.36 | 2,592,698 | +1.21(+0.97%) |
Feb 09, 2015 | 124.75 | 125.59 | 123.95 | 124.16 | 1,458,743 | -0.53(-0.43%) |
Feb 06, 2015 | 128.66 | 128.66 | 124.13 | 124.69 | 1,476,333 | -4.30(-3.34%) |
Feb 05, 2015 | 128.11 | 129.32 | 127.64 | 128.99 | 1,040,835 | +1.22(+0.96%) |
Feb 04, 2015 | 127.96 | 128.53 | 126.73 | 127.77 | 932,933 | -0.25(-0.20%) |
Feb 03, 2015 | 127.52 | 128.12 | 125.78 | 128.02 | 1,066,532 | +0.76(+0.60%) |