Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 109.50 | 110.94 | 107.02 | 108.06 | 12,995,040 | -5.14(-4.54%) |
Apr 29, 2015 | 112.94 | 114.40 | 111.83 | 113.20 | 6,083,556 | -0.32(-0.28%) |
Apr 28, 2015 | 115.01 | 115.64 | 111.81 | 113.52 | 5,614,499 | -1.20(-1.04%) |
Apr 27, 2015 | 119.20 | 119.38 | 114.31 | 114.72 | 6,846,932 | -3.99(-3.37%) |
Apr 24, 2015 | 115.94 | 120.72 | 115.27 | 118.71 | 7,681,168 | +2.62(+2.26%) |
Apr 23, 2015 | 115.00 | 116.56 | 114.68 | 116.09 | 3,250,311 | +0.55(+0.48%) |
Apr 22, 2015 | 115.60 | 116.05 | 114.30 | 115.54 | 3,134,787 | +0.72(+0.63%) |
Apr 21, 2015 | 115.32 | 116.25 | 114.52 | 114.82 | 3,680,289 | +0.07(+0.06%) |
Apr 20, 2015 | 114.40 | 114.77 | 113.03 | 114.75 | 4,487,201 | +1.28(+1.13%) |
Apr 17, 2015 | 115.01 | 115.61 | 113.10 | 113.47 | 6,409,704 | -2.89(-2.48%) |
Apr 16, 2015 | 117.62 | 118.45 | 115.89 | 116.36 | 4,344,443 | -1.87(-1.58%) |
Apr 15, 2015 | 115.93 | 118.61 | 115.84 | 118.23 | 5,962,561 | +2.45(+2.12%) |
Apr 14, 2015 | 116.52 | 117.28 | 115.06 | 115.78 | 4,231,753 | -0.66(-0.57%) |
Apr 13, 2015 | 116.99 | 118.22 | 116.37 | 116.44 | 3,011,727 | -0.63(-0.54%) |
Apr 10, 2015 | 116.08 | 117.50 | 115.50 | 117.07 | 4,505,775 | +1.49(+1.29%) |
Apr 09, 2015 | 115.37 | 116.60 | 114.33 | 115.58 | 4,039,205 | +0.43(+0.37%) |
Apr 08, 2015 | 113.05 | 116.59 | 113.01 | 115.15 | 6,259,943 | +2.43(+2.16%) |
Apr 07, 2015 | 113.09 | 115.49 | 112.50 | 112.72 | 5,831,637 | -0.25(-0.22%) |
Apr 06, 2015 | 113.64 | 115.14 | 112.76 | 112.97 | 4,769,846 | -1.34(-1.17%) |
Apr 02, 2015 | 115.00 | 114.31 | 114.31 | 114.31 | 4,852,500 | -0.26(-0.23%) |
Apr 01, 2015 | 114.88 | 115.65 | 111.70 | 114.57 | 10,649,744 | -0.71(-0.62%) |
Mar 31, 2015 | 118.88 | 119.28 | 114.97 | 115.28 | 11,330,691 | -4.74(-3.95%) |
Mar 30, 2015 | 119.64 | 120.47 | 118.97 | 120.02 | 5,209,047 | +1.34(+1.13%) |
Mar 27, 2015 | 118.11 | 120.00 | 118.02 | 118.68 | 5,510,401 | +1.02(+0.87%) |
Mar 26, 2015 | 115.28 | 119.28 | 114.02 | 117.66 | 8,126,464 | +0.67(+0.57%) |
Mar 25, 2015 | 122.13 | 123.37 | 116.77 | 116.99 | 8,415,761 | -5.16(-4.22%) |
Mar 24, 2015 | 123.23 | 124.50 | 121.78 | 122.15 | 4,828,341 | -0.79(-0.64%) |
Mar 23, 2015 | 126.45 | 126.50 | 122.62 | 122.94 | 10,002,549 | -5.56(-4.33%) |
Mar 20, 2015 | 127.81 | 129.06 | 124.51 | 128.50 | 14,850,559 | +3.17(+2.53%) |
Mar 19, 2015 | 123.80 | 125.58 | 123.65 | 125.33 | 6,037,188 | +2.65(+2.16%) |
Mar 18, 2015 | 121.17 | 123.69 | 120.21 | 122.68 | 4,443,389 | +1.65(+1.36%) |
Mar 17, 2015 | 120.05 | 121.33 | 119.67 | 121.03 | 3,026,830 | +0.19(+0.16%) |
Mar 16, 2015 | 118.80 | 120.98 | 118.77 | 120.84 | 5,017,189 | +3.11(+2.64%) |
Mar 13, 2015 | 118.29 | 120.37 | 116.90 | 117.73 | 3,520,191 | -1.09(-0.92%) |
Mar 12, 2015 | 118.18 | 119.07 | 117.52 | 118.82 | 3,086,319 | +1.24(+1.05%) |
Mar 11, 2015 | 119.01 | 119.06 | 115.27 | 117.58 | 3,729,462 | -0.75(-0.63%) |
Mar 10, 2015 | 117.50 | 119.90 | 117.36 | 118.33 | 4,874,659 | -0.08(-0.07%) |
Mar 09, 2015 | 118.12 | 118.96 | 117.18 | 118.41 | 3,444,845 | +0.38(+0.32%) |
Mar 06, 2015 | 120.03 | 120.28 | 117.92 | 118.03 | 4,009,504 | -2.68(-2.22%) |
Mar 05, 2015 | 120.48 | 121.76 | 119.76 | 120.71 | 3,580,188 | +1.14(+0.95%) |
Mar 04, 2015 | 117.41 | 120.46 | 118.47 | 119.57 | 3,881,704 | +1.10(+0.93%) |
Mar 03, 2015 | 120.00 | 120.19 | 116.34 | 118.47 | 6,357,737 | -1.84(-1.53%) |
Mar 02, 2015 | 122.59 | 122.78 | 120.20 | 120.31 | 5,197,638 | -1.22(-1.00%) |
Feb 27, 2015 | 122.81 | 123.14 | 120.77 | 121.53 | 4,288,968 | -1.82(-1.48%) |
Feb 26, 2015 | 123.28 | 123.82 | 121.70 | 123.35 | 3,335,980 | +0.25(+0.20%) |
Feb 25, 2015 | 123.46 | 123.98 | 122.02 | 123.10 | 3,306,843 | -0.08(-0.06%) |
Feb 24, 2015 | 124.17 | 124.38 | 121.80 | 123.18 | 3,043,599 | -0.64(-0.52%) |
Feb 23, 2015 | 124.00 | 125.45 | 123.30 | 123.82 | 5,034,652 | +0.39(+0.32%) |
Feb 20, 2015 | 121.31 | 124.00 | 121.00 | 123.43 | 7,864,976 | +3.22(+2.68%) |
Feb 19, 2015 | 118.33 | 120.94 | 118.33 | 120.21 | 4,690,857 | +1.80(+1.52%) |
Feb 18, 2015 | 116.78 | 118.50 | 116.69 | 118.41 | 5,464,774 | +2.09(+1.80%) |
Feb 17, 2015 | 115.76 | 117.00 | 115.50 | 116.32 | 4,903,138 | +0.44(+0.38%) |
Feb 13, 2015 | 116.32 | 115.88 | 115.88 | 115.88 | 7,604,800 | +0.16(+0.14%) |
Feb 12, 2015 | 119.20 | 119.22 | 114.75 | 115.72 | 9,805,556 | -2.66(-2.25%) |
Feb 11, 2015 | 119.83 | 120.73 | 117.28 | 118.38 | 6,549,260 | -1.78(-1.48%) |
Feb 10, 2015 | 119.03 | 120.79 | 118.63 | 120.16 | 3,929,817 | +2.04(+1.73%) |
Feb 09, 2015 | 118.46 | 119.48 | 117.49 | 118.12 | 3,576,433 | -0.63(-0.53%) |
Feb 06, 2015 | 120.04 | 121.75 | 118.22 | 118.75 | 4,260,598 | -1.27(-1.06%) |
Feb 05, 2015 | 117.05 | 120.58 | 117.05 | 120.02 | 4,594,218 | +3.45(+2.96%) |
Feb 04, 2015 | 115.65 | 117.55 | 112.78 | 116.57 | 7,047,561 | -1.03(-0.88%) |
Feb 03, 2015 | 119.64 | 119.75 | 114.46 | 117.60 | 7,142,324 | -0.97(-0.82%) |