Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 121.83 | 123.25 | 119.26 | 120.35 | 5,831,095 | -2.34(-1.91%) |
Apr 29, 2015 | 122.92 | 124.58 | 121.59 | 122.69 | 4,304,299 | -1.15(-0.93%) |
Apr 28, 2015 | 123.58 | 125.99 | 122.43 | 123.84 | 5,593,043 | +0.08(+0.07%) |
Apr 27, 2015 | 128.42 | 128.59 | 123.13 | 123.76 | 5,754,840 | -4.21(-3.29%) |
Apr 24, 2015 | 128.16 | 129.00 | 126.56 | 127.97 | 3,343,519 | -0.96(-0.75%) |
Apr 23, 2015 | 128.00 | 129.22 | 126.96 | 128.94 | 4,812,698 | +0.05(+0.04%) |
Apr 22, 2015 | 131.88 | 132.31 | 127.29 | 128.88 | 7,021,850 | +0.49(+0.38%) |
Apr 21, 2015 | 127.35 | 128.71 | 127.33 | 128.39 | 4,975,571 | +1.90(+1.50%) |
Apr 20, 2015 | 125.48 | 126.54 | 124.28 | 126.50 | 3,622,077 | +1.82(+1.46%) |
Apr 17, 2015 | 125.76 | 126.14 | 123.26 | 124.67 | 5,575,808 | -2.51(-1.97%) |
Apr 16, 2015 | 126.82 | 127.77 | 125.81 | 127.18 | 4,048,449 | +1.07(+0.85%) |
Apr 15, 2015 | 124.32 | 126.45 | 124.13 | 126.12 | 4,800,075 | +2.21(+1.78%) |
Apr 14, 2015 | 123.85 | 124.59 | 122.40 | 123.91 | 2,754,490 | +0.06(+0.05%) |
Apr 13, 2015 | 124.10 | 125.54 | 123.73 | 123.84 | 2,318,658 | -0.68(-0.55%) |
Apr 10, 2015 | 123.16 | 124.76 | 122.18 | 124.52 | 3,159,121 | +1.44(+1.17%) |
Apr 09, 2015 | 122.88 | 123.32 | 121.24 | 123.08 | 3,752,746 | +0.88(+0.72%) |
Apr 08, 2015 | 120.18 | 122.70 | 120.16 | 122.20 | 3,977,106 | +2.32(+1.94%) |
Apr 07, 2015 | 118.61 | 121.54 | 118.35 | 119.87 | 3,860,830 | +1.52(+1.29%) |
Apr 06, 2015 | 117.98 | 119.87 | 117.83 | 118.35 | 4,179,720 | -0.46(-0.38%) |
Apr 02, 2015 | 119.75 | 118.81 | 118.81 | 118.81 | 3,956,096 | -0.93(-0.78%) |
Apr 01, 2015 | 121.47 | 121.47 | 117.86 | 119.74 | 6,736,887 | -2.10(-1.72%) |
Mar 31, 2015 | 124.48 | 125.06 | 121.73 | 121.83 | 4,081,643 | -3.40(-2.71%) |
Mar 30, 2015 | 125.38 | 126.36 | 124.27 | 125.23 | 3,133,253 | +1.31(+1.06%) |
Mar 27, 2015 | 122.91 | 124.57 | 122.71 | 123.92 | 3,199,918 | +1.55(+1.27%) |
Mar 26, 2015 | 121.06 | 124.00 | 120.04 | 122.37 | 4,128,402 | -0.05(-0.04%) |
Mar 25, 2015 | 126.52 | 127.12 | 122.38 | 122.42 | 5,261,191 | -4.11(-3.25%) |
Mar 24, 2015 | 126.56 | 128.23 | 126.06 | 126.53 | 3,353,040 | -0.40(-0.32%) |
Mar 23, 2015 | 128.73 | 128.97 | 126.29 | 126.93 | 5,090,723 | -2.71(-2.09%) |
Mar 20, 2015 | 129.87 | 131.37 | 128.43 | 129.64 | 11,861,676 | +0.75(+0.58%) |
Mar 19, 2015 | 127.79 | 128.97 | 127.26 | 128.89 | 4,928,788 | +1.96(+1.54%) |
Mar 18, 2015 | 124.21 | 127.74 | 123.34 | 126.93 | 4,838,791 | +2.64(+2.13%) |
Mar 17, 2015 | 123.66 | 124.81 | 123.27 | 124.29 | 3,438,499 | +0.03(+0.02%) |
Mar 16, 2015 | 120.22 | 124.39 | 119.46 | 124.26 | 6,823,356 | +6.68(+5.69%) |
Mar 13, 2015 | 116.83 | 117.94 | 116.29 | 117.57 | 3,592,324 | +0.01(+0.01%) |
Mar 12, 2015 | 117.57 | 117.96 | 116.57 | 117.56 | 2,478,993 | +1.18(+1.01%) |
Mar 11, 2015 | 117.47 | 117.58 | 116.17 | 116.38 | 3,263,198 | -0.67(-0.57%) |
Mar 10, 2015 | 116.51 | 118.58 | 116.07 | 117.05 | 4,604,826 | -1.09(-0.92%) |
Mar 09, 2015 | 118.02 | 118.70 | 116.44 | 118.14 | 2,801,127 | +0.10(+0.08%) |
Mar 06, 2015 | 120.80 | 121.89 | 117.37 | 118.04 | 5,368,063 | -3.60(-2.96%) |
Mar 05, 2015 | 121.95 | 123.07 | 121.08 | 121.64 | 3,241,946 | +0.31(+0.26%) |
Mar 04, 2015 | 120.46 | 121.75 | 119.52 | 121.33 | 4,065,574 | +0.48(+0.40%) |
Mar 03, 2015 | 121.49 | 121.49 | 120.05 | 120.85 | 3,063,473 | -0.81(-0.67%) |
Mar 02, 2015 | 121.41 | 121.87 | 120.13 | 121.66 | 4,570,554 | +1.45(+1.21%) |
Feb 27, 2015 | 121.26 | 121.37 | 119.81 | 120.21 | 3,243,329 | -0.95(-0.79%) |
Feb 26, 2015 | 120.79 | 121.49 | 118.90 | 121.16 | 4,433,902 | +0.68(+0.56%) |
Feb 25, 2015 | 120.24 | 121.02 | 118.93 | 120.48 | 4,280,989 | +0.54(+0.45%) |
Feb 24, 2015 | 121.18 | 121.27 | 119.09 | 119.94 | 2,703,544 | -0.80(-0.66%) |
Feb 23, 2015 | 120.47 | 121.34 | 120.28 | 120.74 | 4,056,579 | +0.58(+0.48%) |
Feb 20, 2015 | 119.23 | 120.23 | 118.18 | 120.16 | 5,787,564 | +1.23(+1.03%) |
Feb 19, 2015 | 118.88 | 119.22 | 118.17 | 118.94 | 5,135,115 | +0.21(+0.17%) |
Feb 18, 2015 | 117.54 | 119.07 | 117.10 | 118.73 | 4,326,986 | +1.17(+1.00%) |
Feb 17, 2015 | 117.01 | 118.02 | 116.61 | 117.56 | 5,111,131 | +0.58(+0.49%) |
Feb 13, 2015 | 117.08 | 116.98 | 116.98 | 116.98 | 4,712,100 | +0.23(+0.20%) |
Feb 12, 2015 | 118.01 | 118.01 | 115.18 | 116.75 | 3,851,887 | +0.05(+0.05%) |
Feb 11, 2015 | 116.84 | 118.32 | 116.05 | 116.69 | 5,246,398 | +0.41(+0.35%) |
Feb 10, 2015 | 114.71 | 116.33 | 113.60 | 116.28 | 5,390,243 | +2.55(+2.25%) |
Feb 09, 2015 | 113.72 | 115.11 | 113.12 | 113.73 | 4,266,730 | -1.05(-0.92%) |
Feb 06, 2015 | 117.00 | 117.33 | 114.18 | 114.78 | 4,277,130 | -1.49(-1.28%) |
Feb 05, 2015 | 115.46 | 116.68 | 114.50 | 116.27 | 4,701,438 | +1.45(+1.26%) |
Feb 04, 2015 | 113.82 | 116.11 | 111.77 | 114.82 | 7,685,810 | -0.59(-0.51%) |
Feb 03, 2015 | 116.57 | 116.57 | 112.87 | 115.41 | 5,669,438 | -0.20(-0.18%) |