Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 121.75 | 123.18 | 119.19 | 120.28 | 5,834,463 | -2.34(-1.91%) |
Apr 29, 2015 | 122.85 | 124.50 | 121.52 | 122.62 | 4,306,785 | -1.15(-0.93%) |
Apr 28, 2015 | 123.51 | 125.91 | 122.36 | 123.77 | 5,596,273 | +0.08(+0.07%) |
Apr 27, 2015 | 128.34 | 128.52 | 123.06 | 123.69 | 5,758,164 | -4.21(-3.29%) |
Apr 24, 2015 | 128.08 | 128.92 | 126.49 | 127.90 | 3,345,451 | -0.96(-0.74%) |
Apr 23, 2015 | 127.92 | 129.15 | 126.89 | 128.86 | 4,815,478 | +0.05(+0.04%) |
Apr 22, 2015 | 131.81 | 132.24 | 127.22 | 128.81 | 7,025,905 | +0.49(+0.38%) |
Apr 21, 2015 | 127.28 | 128.64 | 127.26 | 128.32 | 4,978,445 | +1.90(+1.50%) |
Apr 20, 2015 | 125.41 | 126.47 | 124.21 | 126.42 | 3,624,169 | +1.82(+1.46%) |
Apr 17, 2015 | 125.69 | 126.07 | 123.19 | 124.60 | 5,579,028 | -2.51(-1.97%) |
Apr 16, 2015 | 126.75 | 127.70 | 125.74 | 127.11 | 4,050,787 | +1.07(+0.85%) |
Apr 15, 2015 | 124.25 | 126.38 | 124.06 | 126.04 | 4,802,847 | +2.21(+1.78%) |
Apr 14, 2015 | 123.78 | 124.52 | 122.33 | 123.83 | 2,756,081 | +0.06(+0.05%) |
Apr 13, 2015 | 124.02 | 125.47 | 123.66 | 123.77 | 2,319,997 | -0.68(-0.54%) |
Apr 10, 2015 | 123.09 | 124.69 | 122.11 | 124.45 | 3,160,946 | +1.44(+1.17%) |
Apr 09, 2015 | 122.81 | 123.25 | 121.17 | 123.01 | 3,754,913 | +0.88(+0.72%) |
Apr 08, 2015 | 120.11 | 122.63 | 120.09 | 122.13 | 3,979,403 | +2.32(+1.94%) |
Apr 07, 2015 | 118.54 | 121.47 | 118.28 | 119.80 | 3,863,060 | +1.52(+1.29%) |
Apr 06, 2015 | 117.92 | 119.80 | 117.76 | 118.28 | 4,182,134 | -0.46(-0.38%) |
Apr 02, 2015 | 119.68 | 118.74 | 118.74 | 118.74 | 3,958,381 | -0.93(-0.78%) |
Apr 01, 2015 | 121.40 | 121.40 | 117.79 | 119.67 | 6,740,778 | -2.09(-1.72%) |
Mar 31, 2015 | 124.41 | 124.99 | 121.66 | 121.76 | 4,084,000 | -3.39(-2.71%) |
Mar 30, 2015 | 125.31 | 126.29 | 124.20 | 125.16 | 3,135,062 | +1.31(+1.05%) |
Mar 27, 2015 | 122.84 | 124.50 | 122.64 | 123.85 | 3,201,766 | +1.55(+1.27%) |
Mar 26, 2015 | 120.99 | 123.92 | 119.97 | 122.30 | 4,130,786 | -0.05(-0.04%) |
Mar 25, 2015 | 126.45 | 127.05 | 122.31 | 122.35 | 5,264,230 | -4.11(-3.25%) |
Mar 24, 2015 | 126.49 | 128.16 | 125.99 | 126.45 | 3,354,976 | -0.40(-0.32%) |
Mar 23, 2015 | 128.66 | 128.89 | 126.22 | 126.86 | 5,093,663 | -2.71(-2.09%) |
Mar 20, 2015 | 129.80 | 131.29 | 128.36 | 129.57 | 11,868,527 | +0.75(+0.59%) |
Mar 19, 2015 | 127.72 | 128.90 | 127.19 | 128.81 | 4,931,635 | +1.96(+1.54%) |
Mar 18, 2015 | 124.14 | 127.67 | 123.27 | 126.86 | 4,841,586 | +2.64(+2.13%) |
Mar 17, 2015 | 123.59 | 124.74 | 123.20 | 124.22 | 3,440,485 | +0.03(+0.02%) |
Mar 16, 2015 | 120.15 | 124.31 | 119.39 | 124.18 | 6,827,297 | +6.68(+5.68%) |
Mar 13, 2015 | 116.76 | 117.88 | 116.22 | 117.50 | 3,594,398 | +0.01(+0.01%) |
Mar 12, 2015 | 117.50 | 117.89 | 116.51 | 117.50 | 2,480,425 | +1.18(+1.02%) |
Mar 11, 2015 | 117.40 | 117.51 | 116.10 | 116.31 | 3,265,083 | -0.67(-0.57%) |
Mar 10, 2015 | 116.44 | 118.52 | 116.00 | 116.99 | 4,607,485 | -1.09(-0.92%) |
Mar 09, 2015 | 117.95 | 118.63 | 116.38 | 118.08 | 2,802,744 | +0.10(+0.08%) |
Mar 06, 2015 | 120.73 | 121.81 | 117.31 | 117.98 | 5,371,164 | -3.59(-2.96%) |
Mar 05, 2015 | 121.88 | 123.00 | 121.00 | 121.57 | 3,243,818 | +0.31(+0.26%) |
Mar 04, 2015 | 120.39 | 121.68 | 119.45 | 121.26 | 4,067,922 | +0.48(+0.40%) |
Mar 03, 2015 | 121.42 | 121.42 | 119.98 | 120.78 | 3,065,242 | -0.81(-0.67%) |
Mar 02, 2015 | 121.33 | 121.80 | 120.06 | 121.59 | 4,573,194 | +1.45(+1.21%) |
Feb 27, 2015 | 121.19 | 121.30 | 119.74 | 120.14 | 3,245,202 | -0.95(-0.79%) |
Feb 26, 2015 | 120.72 | 121.42 | 118.83 | 121.09 | 4,436,463 | +0.68(+0.56%) |
Feb 25, 2015 | 120.17 | 120.95 | 118.86 | 120.41 | 4,283,462 | +0.54(+0.45%) |
Feb 24, 2015 | 121.11 | 121.20 | 119.02 | 119.87 | 2,705,106 | -0.80(-0.66%) |
Feb 23, 2015 | 120.41 | 121.27 | 120.21 | 120.67 | 4,058,922 | +0.58(+0.48%) |
Feb 20, 2015 | 119.16 | 120.16 | 118.11 | 120.09 | 5,790,907 | +1.23(+1.03%) |
Feb 19, 2015 | 118.81 | 119.15 | 118.10 | 118.87 | 5,138,081 | +0.20(+0.17%) |
Feb 18, 2015 | 117.47 | 119.00 | 117.03 | 118.66 | 4,329,485 | +1.17(+1.00%) |
Feb 17, 2015 | 116.94 | 117.95 | 116.54 | 117.49 | 5,114,083 | +0.58(+0.50%) |
Feb 13, 2015 | 117.02 | 116.91 | 116.91 | 116.91 | 4,714,822 | +0.23(+0.20%) |
Feb 12, 2015 | 117.94 | 117.94 | 115.11 | 116.68 | 3,854,111 | +0.05(+0.05%) |
Feb 11, 2015 | 116.77 | 118.25 | 115.98 | 116.63 | 5,249,428 | +0.41(+0.35%) |
Feb 10, 2015 | 114.64 | 116.26 | 113.53 | 116.22 | 5,393,357 | +2.55(+2.24%) |
Feb 09, 2015 | 113.66 | 115.04 | 113.05 | 113.67 | 4,269,195 | -1.05(-0.92%) |
Feb 06, 2015 | 116.93 | 117.26 | 114.11 | 114.72 | 4,279,601 | -1.48(-1.28%) |
Feb 05, 2015 | 115.39 | 116.61 | 114.43 | 116.20 | 4,704,155 | +1.45(+1.26%) |
Feb 04, 2015 | 113.76 | 116.04 | 111.70 | 114.76 | 7,690,251 | -0.59(-0.51%) |
Feb 03, 2015 | 116.51 | 116.51 | 112.80 | 115.35 | 5,672,714 | -0.20(-0.18%) |