Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 118.67 | 119.76 | 118.41 | 118.41 | 588 | -0.09(-0.08%) |
Apr 29, 2015 | 119.70 | 119.70 | 117.82 | 118.50 | 1,085 | -2.50(-2.07%) |
Apr 28, 2015 | 120.99 | 121.25 | 120.67 | 121.00 | 2,882 | -1.57(-1.28%) |
Apr 27, 2015 | 122.73 | 122.98 | 122.57 | 122.57 | 862 | +3.32(+2.79%) |
Apr 24, 2015 | 119.29 | 119.75 | 119.00 | 119.25 | 929 | -0.75(-0.63%) |
Apr 23, 2015 | 119.70 | 120.75 | 119.70 | 120.00 | 1,002 | +1.99(+1.69%) |
Apr 22, 2015 | 118.51 | 118.51 | 117.73 | 118.01 | 510 | -2.49(-2.07%) |
Apr 21, 2015 | 120.50 | 120.50 | 120.50 | 120.50 | 310 | +0.59(+0.49%) |
Apr 20, 2015 | 119.88 | 120.00 | 119.88 | 119.91 | 1,086 | +0.96(+0.81%) |
Apr 17, 2015 | 120.00 | 120.00 | 118.78 | 118.95 | 2,022 | -2.53(-2.08%) |
Apr 16, 2015 | 122.00 | 122.00 | 121.45 | 121.48 | 420 | -2.22(-1.79%) |
Apr 15, 2015 | 122.78 | 123.75 | 122.78 | 123.70 | 4,447 | +1.11(+0.91%) |
Apr 13, 2015 | 122.59 | 122.59 | 122.59 | 289 | -2.12(-1.70%) | |
Apr 10, 2015 | 124.04 | 124.71 | 124.04 | 124.71 | 1,976 | +0.54(+0.43%) |
Apr 09, 2015 | 124.50 | 124.50 | 124.17 | 124.17 | 635 | -0.83(-0.66%) |
Apr 07, 2015 | 125.00 | 125.00 | 125.00 | 309 | -1.99(-1.57%) | |
Apr 06, 2015 | 126.23 | 127.00 | 126.23 | 126.99 | 1,220 | +2.54(+2.04%) |
Apr 02, 2015 | 124.45 | 124.45 | 124.45 | 0 | +0.31(+0.25%) | |
Apr 01, 2015 | 124.75 | 124.75 | 124.14 | 124.14 | 293 | -0.34(-0.27%) |
Mar 31, 2015 | 124.33 | 124.48 | 124.33 | 124.48 | 705 | -1.47(-1.17%) |
Mar 30, 2015 | 128.00 | 128.00 | 125.95 | 125.95 | 865 | -0.36(-0.29%) |
Mar 27, 2015 | 126.20 | 126.31 | 126.20 | 126.31 | 549 | -0.48(-0.38%) |
Mar 26, 2015 | 123.50 | 126.80 | 123.50 | 126.80 | 886 | +1.52(+1.21%) |
Mar 25, 2015 | 125.95 | 126.57 | 125.28 | 125.28 | 1,152 | -0.60(-0.48%) |
Mar 24, 2015 | 125.88 | 125.88 | 125.88 | 125.88 | 554 | +2.00(+1.61%) |
Mar 23, 2015 | 123.88 | 123.88 | 123.88 | 123.88 | 534 | -2.62(-2.07%) |
Mar 20, 2015 | 126.79 | 126.79 | 125.29 | 126.50 | 1,674 | +2.51(+2.02%) |
Mar 19, 2015 | 123.99 | 123.99 | 123.02 | 123.99 | 650 | -2.01(-1.60%) |
Mar 18, 2015 | 123.62 | 126.00 | 123.62 | 126.00 | 2,158 | -2.72(-2.11%) |
Mar 17, 2015 | 129.50 | 129.50 | 127.20 | 128.72 | 927 | -1.73(-1.33%) |
Mar 16, 2015 | 128.19 | 130.45 | 128.19 | 130.45 | 1,687 | +5.70(+4.57%) |
Mar 13, 2015 | 125.00 | 125.00 | 124.75 | 124.75 | 2,230 | -1.50(-1.19%) |
Mar 12, 2015 | 126.10 | 126.25 | 125.16 | 126.25 | 644 | -0.05(-0.04%) |
Mar 11, 2015 | 124.40 | 126.30 | 124.40 | 126.30 | 1,187 | +5.15(+4.25%) |
Mar 10, 2015 | 121.71 | 121.71 | 121.15 | 121.15 | 814 | -3.26(-2.62%) |
Mar 09, 2015 | 124.56 | 124.56 | 124.32 | 124.41 | 1,133 | -0.84(-0.67%) |
Mar 06, 2015 | 125.69 | 125.79 | 124.20 | 125.25 | 600 | -0.40(-0.32%) |
Mar 05, 2015 | 125.58 | 125.65 | 125.58 | 125.65 | 689 | +0.42(+0.34%) |
Mar 04, 2015 | 124.84 | 124.84 | 125.23 | 543 | +0.39(+0.31%) | |
Mar 03, 2015 | 124.84 | 124.84 | 124.84 | 543 | -2.77(-2.17%) | |
Mar 02, 2015 | 128.00 | 128.00 | 127.13 | 127.61 | 3,623 | +1.16(+0.92%) |
Feb 27, 2015 | 124.10 | 126.50 | 124.10 | 126.45 | 1,351 | +1.14(+0.91%) |
Feb 26, 2015 | 124.96 | 125.31 | 124.96 | 125.31 | 1,244 | +1.12(+0.91%) |
Feb 25, 2015 | 124.13 | 124.30 | 123.82 | 124.18 | 3,567 | -1.47(-1.17%) |
Feb 24, 2015 | 124.88 | 125.17 | 124.88 | 125.65 | 1,449 | -0.41(-0.33%) |
Feb 23, 2015 | 126.39 | 126.50 | 126.02 | 126.06 | 1,978 | -1.62(-1.27%) |
Feb 20, 2015 | 123.65 | 128.29 | 123.65 | 127.68 | 3,854 | +3.22(+2.59%) |
Feb 19, 2015 | 123.89 | 124.55 | 123.89 | 124.46 | 543 | +1.01(+0.82%) |
Feb 18, 2015 | 123.03 | 123.62 | 123.03 | 123.45 | 1,375 | +1.11(+0.91%) |
Feb 17, 2015 | 122.03 | 122.67 | 121.08 | 122.34 | 1,172 | -0.35(-0.29%) |
Feb 13, 2015 | 122.69 | 122.69 | 122.69 | 0 | +0.02(+0.02%) | |
Feb 12, 2015 | 121.74 | 122.67 | 121.42 | 122.67 | 13,091 | +4.39(+3.71%) |
Feb 11, 2015 | 117.44 | 118.28 | 117.44 | 118.28 | 944 | -0.01(-0.01%) |
Feb 10, 2015 | 118.19 | 118.29 | 118.19 | 118.29 | 604 | +2.48(+2.14%) |
Feb 09, 2015 | 116.11 | 116.11 | 115.81 | 115.81 | 3,046 | -3.86(-3.23%) |
Feb 06, 2015 | 121.30 | 121.30 | 119.30 | 119.67 | 2,845 | -3.31(-2.69%) |
Feb 05, 2015 | 121.73 | 122.98 | 121.50 | 122.98 | 1,756 | +1.39(+1.14%) |
Feb 04, 2015 | 120.07 | 121.59 | 120.07 | 121.59 | 2,167 | -1.30(-1.06%) |
Feb 03, 2015 | 121.53 | 123.06 | 121.53 | 122.89 | 7,794 | +4.51(+3.81%) |