Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 123.20 | 127.00 | 122.04 | 125.30 | 64,546 | -0.30(-0.24%) |
Apr 29, 2015 | 123.30 | 132.40 | 123.00 | 125.60 | 171,199 | +4.00(+3.29%) |
Apr 28, 2015 | 119.80 | 123.50 | 117.00 | 121.60 | 84,703 | +3.00(+2.53%) |
Apr 27, 2015 | 120.80 | 120.80 | 117.80 | 118.60 | 53,592 | -1.60(-1.33%) |
Apr 24, 2015 | 122.30 | 123.30 | 119.50 | 120.20 | 35,714 | -1.30(-1.07%) |
Apr 23, 2015 | 119.00 | 121.80 | 118.30 | 121.50 | 39,948 | +2.90(+2.45%) |
Apr 22, 2015 | 119.10 | 119.25 | 117.85 | 118.60 | 37,701 | -0.20(-0.17%) |
Apr 21, 2015 | 118.30 | 119.80 | 116.70 | 118.80 | 38,453 | +0.60(+0.51%) |
Apr 20, 2015 | 121.70 | 121.70 | 117.30 | 118.20 | 52,103 | -3.50(-2.88%) |
Apr 17, 2015 | 121.00 | 123.10 | 120.70 | 121.70 | 44,046 | -0.50(-0.41%) |
Apr 16, 2015 | 122.50 | 124.90 | 121.60 | 122.20 | 59,889 | -0.60(-0.49%) |
Apr 15, 2015 | 119.70 | 124.10 | 118.80 | 122.80 | 64,779 | +4.20(+3.54%) |
Apr 14, 2015 | 116.30 | 119.80 | 115.45 | 118.60 | 83,034 | +1.80(+1.54%) |
Apr 13, 2015 | 115.40 | 117.00 | 114.20 | 116.80 | 55,969 | +1.00(+0.86%) |
Apr 10, 2015 | 116.10 | 116.70 | 113.65 | 115.80 | 50,089 | -0.20(-0.17%) |
Apr 09, 2015 | 114.40 | 117.66 | 114.40 | 116.00 | 51,181 | +1.40(+1.22%) |
Apr 08, 2015 | 114.60 | 116.20 | 113.50 | 114.60 | 104,115 | -0.10(-0.09%) |
Apr 07, 2015 | 114.00 | 115.40 | 112.50 | 114.70 | 89,428 | -2.20(-1.88%) |
Apr 06, 2015 | 115.50 | 117.30 | 115.50 | 116.90 | 56,213 | +1.80(+1.56%) |
Apr 02, 2015 | 115.60 | 115.10 | 115.10 | 115.10 | 79,610 | -0.80(-0.69%) |
Apr 01, 2015 | 116.20 | 117.10 | 114.30 | 115.90 | 72,342 | +0.40(+0.35%) |
Mar 31, 2015 | 116.20 | 117.10 | 114.80 | 115.50 | 71,996 | -1.80(-1.53%) |
Mar 30, 2015 | 117.40 | 119.10 | 116.80 | 117.30 | 67,954 | +0.30(+0.26%) |
Mar 27, 2015 | 118.90 | 119.10 | 116.20 | 117.00 | 100,999 | -2.00(-1.68%) |
Mar 26, 2015 | 118.50 | 120.40 | 118.10 | 119.00 | 103,501 | +0.60(+0.51%) |
Mar 25, 2015 | 114.80 | 120.70 | 114.80 | 118.40 | 126,445 | +3.60(+3.14%) |
Mar 24, 2015 | 113.00 | 116.60 | 112.40 | 114.80 | 73,118 | +1.40(+1.23%) |
Mar 23, 2015 | 110.70 | 113.70 | 110.70 | 113.40 | 92,085 | +1.90(+1.70%) |
Mar 20, 2015 | 110.40 | 112.10 | 110.30 | 111.50 | 122,026 | +2.10(+1.92%) |
Mar 19, 2015 | 114.00 | 114.00 | 109.20 | 109.40 | 142,520 | -6.60(-5.69%) |
Mar 18, 2015 | 115.00 | 116.65 | 113.50 | 116.00 | 82,518 | +0.70(+0.61%) |
Mar 17, 2015 | 115.50 | 116.70 | 114.25 | 115.30 | 70,071 | -1.10(-0.95%) |
Mar 16, 2015 | 118.50 | 118.50 | 114.60 | 116.40 | 104,816 | -2.10(-1.77%) |
Mar 13, 2015 | 118.70 | 118.70 | 116.20 | 118.50 | 65,394 | -0.90(-0.75%) |
Mar 12, 2015 | 121.10 | 122.40 | 118.00 | 119.40 | 89,401 | -0.50(-0.42%) |
Mar 11, 2015 | 122.50 | 122.60 | 118.00 | 119.90 | 112,915 | -1.90(-1.56%) |
Mar 10, 2015 | 129.20 | 129.20 | 121.00 | 121.80 | 109,799 | -8.70(-6.67%) |
Mar 09, 2015 | 129.60 | 132.90 | 129.10 | 130.50 | 42,143 | +1.60(+1.24%) |
Mar 06, 2015 | 131.50 | 132.90 | 128.60 | 128.90 | 69,713 | -4.20(-3.16%) |
Mar 05, 2015 | 139.10 | 139.20 | 130.85 | 133.10 | 86,677 | -6.10(-4.38%) |
Mar 04, 2015 | 141.40 | 141.90 | 138.90 | 139.20 | 38,373 | -2.70(-1.90%) |
Mar 03, 2015 | 144.70 | 144.70 | 141.30 | 141.90 | 44,637 | -2.80(-1.94%) |
Mar 02, 2015 | 141.50 | 146.00 | 139.10 | 144.70 | 68,624 | +3.50(+2.48%) |
Feb 27, 2015 | 140.10 | 141.50 | 139.10 | 141.20 | 51,225 | +1.30(+0.93%) |
Feb 26, 2015 | 142.90 | 143.68 | 139.20 | 139.90 | 45,788 | -2.90(-2.03%) |
Feb 25, 2015 | 142.10 | 144.35 | 141.50 | 142.80 | 47,917 | +0.80(+0.56%) |
Feb 24, 2015 | 139.80 | 142.90 | 139.40 | 142.00 | 67,702 | +3.20(+2.31%) |
Feb 23, 2015 | 138.90 | 141.30 | 137.80 | 138.80 | 71,362 | -1.90(-1.35%) |
Feb 20, 2015 | 143.00 | 143.00 | 139.05 | 140.70 | 167,664 | -1.70(-1.19%) |
Feb 19, 2015 | 140.00 | 150.94 | 135.70 | 142.40 | 256,365 | +8.60(+6.43%) |
Feb 18, 2015 | 136.90 | 138.50 | 133.35 | 133.80 | 75,492 | -3.00(-2.19%) |
Feb 17, 2015 | 137.40 | 137.80 | 135.10 | 136.80 | 44,330 | -1.60(-1.16%) |
Feb 13, 2015 | 135.40 | 138.40 | 138.40 | 138.40 | 70,200 | +3.40(+2.52%) |
Feb 12, 2015 | 135.90 | 136.60 | 133.80 | 135.00 | 67,984 | +0.80(+0.60%) |
Feb 11, 2015 | 133.10 | 135.90 | 132.29 | 134.20 | 72,093 | +1.10(+0.83%) |
Feb 10, 2015 | 136.80 | 136.80 | 131.60 | 133.10 | 57,633 | -3.40(-2.49%) |
Feb 09, 2015 | 137.40 | 139.60 | 136.10 | 136.50 | 45,100 | -0.90(-0.66%) |
Feb 06, 2015 | 138.50 | 139.50 | 136.50 | 137.40 | 41,145 | -1.10(-0.79%) |
Feb 05, 2015 | 136.50 | 139.40 | 136.20 | 138.50 | 35,659 | +2.80(+2.06%) |
Feb 04, 2015 | 136.70 | 137.40 | 135.05 | 135.70 | 27,788 | -1.90(-1.38%) |
Feb 03, 2015 | 135.80 | 138.60 | 134.70 | 137.60 | 46,087 | +3.00(+2.23%) |