Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 124.17 | 128.69 | 121.30 | 123.28 | 1,849,674 | -0.48(-0.39%) |
Apr 29, 2015 | 124.58 | 127.74 | 123.11 | 123.76 | 1,705,828 | -1.71(-1.36%) |
Apr 28, 2015 | 128.27 | 130.00 | 123.89 | 125.47 | 1,696,251 | -2.41(-1.88%) |
Apr 27, 2015 | 134.09 | 135.07 | 126.69 | 127.88 | 2,258,831 | -5.32(-3.99%) |
Apr 24, 2015 | 133.61 | 135.94 | 132.94 | 133.20 | 1,246,849 | -2.62(-1.93%) |
Apr 23, 2015 | 132.44 | 137.50 | 131.79 | 135.82 | 1,672,488 | +2.97(+2.24%) |
Apr 22, 2015 | 132.28 | 133.72 | 130.41 | 132.85 | 1,119,812 | +0.65(+0.49%) |
Apr 21, 2015 | 128.80 | 135.31 | 127.21 | 132.20 | 3,073,835 | +6.65(+5.30%) |
Apr 20, 2015 | 126.14 | 127.01 | 124.47 | 125.55 | 1,351,412 | +0.48(+0.38%) |
Apr 17, 2015 | 127.52 | 128.90 | 124.46 | 125.07 | 1,579,115 | -3.87(-3.00%) |
Apr 16, 2015 | 129.03 | 131.63 | 127.61 | 128.94 | 1,142,328 | -0.26(-0.20%) |
Apr 15, 2015 | 128.10 | 130.26 | 126.75 | 129.20 | 1,203,780 | +0.47(+0.37%) |
Apr 14, 2015 | 127.75 | 128.99 | 126.13 | 128.73 | 949,006 | +0.92(+0.72%) |
Apr 13, 2015 | 128.47 | 129.69 | 127.70 | 127.81 | 1,004,832 | -0.66(-0.51%) |
Apr 10, 2015 | 126.76 | 128.78 | 125.84 | 128.47 | 1,119,522 | +2.83(+2.25%) |
Apr 09, 2015 | 123.67 | 125.75 | 123.09 | 125.64 | 1,091,722 | +1.85(+1.49%) |
Apr 08, 2015 | 120.83 | 124.56 | 120.33 | 123.79 | 1,356,888 | +3.32(+2.76%) |
Apr 07, 2015 | 118.12 | 122.06 | 118.12 | 120.47 | 1,113,197 | +2.22(+1.88%) |
Apr 06, 2015 | 116.10 | 120.00 | 115.11 | 118.25 | 1,252,182 | +1.02(+0.87%) |
Apr 02, 2015 | 115.85 | 117.23 | 117.23 | 117.23 | 1,513,900 | +0.80(+0.69%) |
Apr 01, 2015 | 117.59 | 117.59 | 113.80 | 116.43 | 1,910,642 | -1.54(-1.31%) |
Mar 31, 2015 | 119.98 | 121.02 | 117.81 | 117.97 | 1,525,084 | -3.28(-2.71%) |
Mar 30, 2015 | 121.23 | 122.14 | 119.52 | 121.25 | 1,263,761 | +0.91(+0.76%) |
Mar 27, 2015 | 117.73 | 120.78 | 117.45 | 120.34 | 1,618,094 | +2.74(+2.33%) |
Mar 26, 2015 | 118.94 | 120.02 | 116.61 | 117.60 | 1,902,885 | -1.04(-0.88%) |
Mar 25, 2015 | 124.50 | 126.29 | 118.16 | 118.64 | 2,429,906 | -5.69(-4.58%) |
Mar 24, 2015 | 126.24 | 128.80 | 124.13 | 124.33 | 1,780,241 | -1.46(-1.16%) |
Mar 23, 2015 | 123.62 | 128.54 | 122.00 | 125.79 | 5,118,515 | -5.21(-3.98%) |
Mar 20, 2015 | 135.00 | 136.33 | 130.63 | 131.00 | 5,731,415 | -3.25(-2.42%) |
Mar 19, 2015 | 131.16 | 134.41 | 130.07 | 134.25 | 2,143,182 | +4.46(+3.44%) |
Mar 18, 2015 | 129.63 | 130.95 | 127.51 | 129.79 | 1,926,812 | +0.64(+0.50%) |
Mar 17, 2015 | 127.16 | 129.46 | 126.46 | 129.15 | 1,195,637 | +1.42(+1.11%) |
Mar 16, 2015 | 124.86 | 129.42 | 124.77 | 127.73 | 1,974,548 | +3.73(+3.01%) |
Mar 13, 2015 | 123.31 | 125.69 | 121.06 | 124.00 | 1,354,443 | +0.69(+0.56%) |
Mar 12, 2015 | 123.21 | 123.66 | 121.18 | 123.31 | 1,371,595 | +0.67(+0.55%) |
Mar 11, 2015 | 124.52 | 124.64 | 121.78 | 122.64 | 1,570,934 | -1.50(-1.21%) |
Mar 10, 2015 | 125.89 | 126.38 | 123.90 | 124.14 | 1,672,403 | -2.84(-2.24%) |
Mar 09, 2015 | 126.34 | 127.42 | 125.00 | 126.98 | 1,402,960 | +0.64(+0.51%) |
Mar 06, 2015 | 126.84 | 126.96 | 124.78 | 126.34 | 1,581,081 | -0.62(-0.49%) |
Mar 05, 2015 | 120.79 | 127.36 | 120.28 | 126.96 | 2,413,232 | +6.91(+5.76%) |
Mar 04, 2015 | 123.13 | 123.52 | 119.75 | 120.05 | 1,363,212 | -3.47(-2.81%) |
Mar 03, 2015 | 120.06 | 123.82 | 119.11 | 123.52 | 1,532,944 | +3.35(+2.79%) |
Mar 02, 2015 | 120.62 | 120.72 | 118.44 | 120.17 | 1,511,228 | +0.74(+0.62%) |
Feb 27, 2015 | 119.92 | 120.52 | 118.21 | 119.43 | 1,050,126 | -0.54(-0.45%) |
Feb 26, 2015 | 119.05 | 120.23 | 116.50 | 119.97 | 1,303,281 | +1.13(+0.95%) |
Feb 25, 2015 | 115.44 | 121.50 | 115.43 | 118.84 | 1,651,106 | +1.92(+1.64%) |
Feb 24, 2015 | 117.31 | 117.31 | 114.71 | 116.92 | 1,011,019 | -0.20(-0.17%) |
Feb 23, 2015 | 118.28 | 119.91 | 116.07 | 117.12 | 1,262,645 | -1.49(-1.26%) |
Feb 20, 2015 | 112.55 | 118.79 | 111.78 | 118.61 | 2,467,549 | +6.64(+5.93%) |
Feb 19, 2015 | 113.47 | 113.99 | 111.68 | 111.97 | 1,244,059 | -1.60(-1.41%) |
Feb 18, 2015 | 112.34 | 113.78 | 111.84 | 113.57 | 960,912 | +0.17(+0.15%) |
Feb 17, 2015 | 113.61 | 115.68 | 112.53 | 113.40 | 999,112 | -0.26(-0.23%) |
Feb 13, 2015 | 109.99 | 113.66 | 113.66 | 113.66 | 1,689,600 | +4.03(+3.68%) |
Feb 12, 2015 | 109.43 | 109.97 | 108.06 | 109.63 | 1,328,765 | +1.01(+0.93%) |
Feb 11, 2015 | 108.68 | 110.22 | 107.23 | 108.62 | 990,870 | +0.19(+0.18%) |
Feb 10, 2015 | 108.34 | 109.78 | 107.43 | 108.43 | 1,282,335 | +0.55(+0.51%) |
Feb 09, 2015 | 108.29 | 109.60 | 107.16 | 107.88 | 1,183,820 | -0.78(-0.72%) |
Feb 06, 2015 | 107.12 | 112.87 | 106.80 | 108.66 | 1,718,740 | -2.93(-2.63%) |
Feb 05, 2015 | 109.42 | 111.86 | 108.27 | 111.59 | 1,099,180 | +2.32(+2.12%) |
Feb 04, 2015 | 107.50 | 110.64 | 103.75 | 109.27 | 2,302,622 | +0.55(+0.51%) |
Feb 03, 2015 | 111.18 | 111.66 | 106.62 | 108.72 | 2,205,090 | -2.46(-2.21%) |