Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 121.55 | 122.44 | 120.45 | 120.88 | 2,985,969 | -1.19(-0.98%) |
Apr 29, 2015 | 123.27 | 123.58 | 121.57 | 122.07 | 2,034,190 | -1.48(-1.20%) |
Apr 28, 2015 | 123.78 | 124.04 | 123.08 | 123.55 | 1,542,837 | -0.29(-0.24%) |
Apr 27, 2015 | 124.97 | 125.14 | 123.76 | 123.84 | 2,037,489 | -0.98(-0.78%) |
Apr 24, 2015 | 124.16 | 125.06 | 123.77 | 124.82 | 1,686,347 | +0.69(+0.56%) |
Apr 23, 2015 | 123.54 | 124.68 | 123.26 | 124.13 | 1,605,039 | +0.27(+0.22%) |
Apr 22, 2015 | 124.66 | 124.66 | 123.27 | 123.86 | 1,690,096 | -0.30(-0.24%) |
Apr 21, 2015 | 123.86 | 124.79 | 123.54 | 124.16 | 1,918,499 | +0.87(+0.70%) |
Apr 20, 2015 | 123.58 | 124.09 | 122.82 | 123.30 | 3,420,035 | +1.47(+1.20%) |
Apr 17, 2015 | 123.52 | 123.52 | 120.59 | 121.83 | 5,184,902 | -2.14(-1.73%) |
Apr 16, 2015 | 125.36 | 125.47 | 123.80 | 123.97 | 3,179,289 | -1.65(-1.32%) |
Apr 15, 2015 | 126.05 | 126.97 | 125.61 | 125.62 | 1,667,917 | -0.38(-0.30%) |
Apr 14, 2015 | 125.56 | 126.49 | 124.48 | 126.00 | 1,828,480 | +0.42(+0.34%) |
Apr 13, 2015 | 125.93 | 126.69 | 125.50 | 125.58 | 1,329,261 | -0.52(-0.41%) |
Apr 10, 2015 | 125.90 | 126.43 | 125.24 | 126.10 | 1,866,520 | +0.70(+0.56%) |
Apr 09, 2015 | 126.89 | 127.25 | 124.95 | 125.40 | 4,036,126 | -2.69(-2.10%) |
Apr 08, 2015 | 128.28 | 128.66 | 127.42 | 128.09 | 1,759,756 | +0.19(+0.15%) |
Apr 07, 2015 | 128.54 | 128.89 | 127.86 | 127.91 | 1,652,202 | -0.61(-0.47%) |
Apr 06, 2015 | 127.56 | 128.80 | 126.91 | 128.51 | 2,097,494 | +0.73(+0.57%) |
Apr 02, 2015 | 126.80 | 127.78 | 127.78 | 127.78 | 1,299,748 | +1.17(+0.92%) |
Apr 01, 2015 | 127.95 | 127.98 | 126.15 | 126.61 | 2,129,371 | -1.06(-0.83%) |
Mar 31, 2015 | 127.96 | 128.93 | 127.46 | 127.67 | 2,238,172 | -0.73(-0.57%) |
Mar 30, 2015 | 127.17 | 128.59 | 127.08 | 128.40 | 1,736,977 | +1.60(+1.26%) |
Mar 27, 2015 | 126.58 | 127.43 | 126.42 | 126.80 | 1,578,159 | +0.34(+0.27%) |
Mar 26, 2015 | 125.83 | 127.05 | 125.71 | 126.46 | 1,845,005 | -0.87(-0.68%) |
Mar 25, 2015 | 129.40 | 129.74 | 127.32 | 127.32 | 2,689,791 | -1.73(-1.34%) |
Mar 24, 2015 | 128.89 | 129.97 | 128.84 | 129.05 | 1,942,417 | +0.18(+0.14%) |
Mar 23, 2015 | 129.06 | 129.41 | 128.68 | 128.87 | 1,977,287 | +0.29(+0.22%) |
Mar 20, 2015 | 128.20 | 129.06 | 128.00 | 128.59 | 6,953,007 | +1.08(+0.85%) |
Mar 19, 2015 | 127.25 | 127.67 | 126.67 | 127.51 | 2,210,637 | +0.32(+0.25%) |
Mar 18, 2015 | 126.41 | 127.78 | 124.93 | 127.19 | 3,291,067 | +0.76(+0.60%) |
Mar 17, 2015 | 125.89 | 126.57 | 125.08 | 126.43 | 2,340,472 | +0.03(+0.03%) |
Mar 16, 2015 | 126.17 | 127.25 | 125.80 | 126.40 | 3,005,429 | +0.60(+0.48%) |
Mar 13, 2015 | 125.64 | 126.33 | 124.85 | 125.80 | 1,744,491 | -0.13(-0.11%) |
Mar 12, 2015 | 125.04 | 126.10 | 124.21 | 125.93 | 1,855,924 | +1.72(+1.38%) |
Mar 11, 2015 | 125.00 | 125.55 | 124.16 | 124.21 | 2,057,993 | -0.64(-0.51%) |
Mar 10, 2015 | 126.19 | 126.53 | 124.85 | 124.86 | 2,525,364 | -2.12(-1.67%) |
Mar 09, 2015 | 126.23 | 127.24 | 126.03 | 126.98 | 2,050,300 | +0.96(+0.76%) |
Mar 06, 2015 | 125.81 | 126.53 | 124.86 | 126.02 | 3,577,653 | -1.37(-1.07%) |
Mar 05, 2015 | 127.05 | 127.88 | 125.56 | 127.39 | 5,304,124 | +3.37(+2.72%) |
Mar 04, 2015 | 124.58 | 124.19 | 123.08 | 124.02 | 2,620,074 | -0.17(-0.14%) |
Mar 03, 2015 | 124.67 | 124.84 | 123.62 | 124.19 | 1,795,897 | -0.48(-0.39%) |
Mar 02, 2015 | 124.15 | 125.13 | 124.15 | 124.67 | 2,502,123 | +0.83(+0.67%) |
Feb 27, 2015 | 124.35 | 124.35 | 122.89 | 123.84 | 3,602,919 | +0.26(+0.21%) |
Feb 26, 2015 | 123.94 | 124.39 | 123.20 | 123.58 | 2,245,668 | -0.70(-0.56%) |
Feb 25, 2015 | 124.47 | 125.22 | 124.04 | 124.28 | 1,903,099 | -0.62(-0.49%) |
Feb 24, 2015 | 125.88 | 125.90 | 124.72 | 124.90 | 2,187,587 | -0.15(-0.12%) |
Feb 23, 2015 | 124.72 | 125.11 | 123.90 | 125.05 | 1,883,221 | +0.72(+0.58%) |
Feb 20, 2015 | 123.60 | 124.54 | 122.95 | 124.33 | 1,894,454 | +0.73(+0.59%) |
Feb 19, 2015 | 123.79 | 124.31 | 123.42 | 123.59 | 1,511,462 | -0.48(-0.38%) |
Feb 18, 2015 | 124.01 | 124.28 | 123.48 | 124.07 | 1,828,594 | -0.25(-0.20%) |
Feb 17, 2015 | 123.88 | 124.39 | 122.75 | 124.32 | 1,829,229 | +0.36(+0.29%) |
Feb 13, 2015 | 124.91 | 123.96 | 123.96 | 123.96 | 2,286,455 | -0.56(-0.45%) |
Feb 12, 2015 | 124.73 | 125.05 | 123.76 | 124.52 | 2,031,778 | +0.25(+0.20%) |
Feb 11, 2015 | 125.05 | 125.12 | 123.50 | 124.27 | 2,723,200 | -0.34(-0.27%) |
Feb 10, 2015 | 124.41 | 124.83 | 123.58 | 124.61 | 2,025,949 | +0.57(+0.46%) |
Feb 09, 2015 | 125.01 | 125.40 | 123.43 | 124.03 | 3,258,277 | -0.98(-0.78%) |
Feb 06, 2015 | 125.44 | 126.06 | 124.56 | 125.01 | 3,482,123 | -0.33(-0.26%) |
Feb 05, 2015 | 125.68 | 127.03 | 124.02 | 125.34 | 8,308,675 | -1.54(-1.21%) |
Feb 04, 2015 | 123.75 | 127.63 | 123.74 | 126.88 | 13,523,777 | +1.77(+1.41%) |
Feb 03, 2015 | 119.10 | 125.22 | 117.80 | 125.11 | 12,660,130 | +6.31(+5.31%) |