Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 115.10 | 117.67 | 115.10 | 116.25 | 429,214 | +0.97(+0.84%) |
Apr 29, 2015 | 116.44 | 116.79 | 114.27 | 115.27 | 350,809 | -1.30(-1.11%) |
Apr 28, 2015 | 116.23 | 117.00 | 114.77 | 116.57 | 236,409 | +0.02(+0.02%) |
Apr 27, 2015 | 118.13 | 118.18 | 115.81 | 116.55 | 374,950 | -1.61(-1.36%) |
Apr 24, 2015 | 117.47 | 118.53 | 116.38 | 118.16 | 527,500 | +1.09(+0.93%) |
Apr 23, 2015 | 116.20 | 117.97 | 116.04 | 117.07 | 326,960 | +0.77(+0.66%) |
Apr 22, 2015 | 115.85 | 116.42 | 115.12 | 116.30 | 143,425 | +0.26(+0.22%) |
Apr 21, 2015 | 115.44 | 116.09 | 114.58 | 116.05 | 351,909 | +1.16(+1.01%) |
Apr 20, 2015 | 113.67 | 115.09 | 113.67 | 114.89 | 189,378 | +1.27(+1.12%) |
Apr 17, 2015 | 113.09 | 113.66 | 112.47 | 113.62 | 228,359 | +0.16(+0.14%) |
Apr 16, 2015 | 113.14 | 113.47 | 112.34 | 113.46 | 279,505 | +0.49(+0.44%) |
Apr 15, 2015 | 113.78 | 113.85 | 112.54 | 112.97 | 341,598 | -0.28(-0.24%) |
Apr 14, 2015 | 114.27 | 114.27 | 112.75 | 113.24 | 535,424 | -1.11(-0.98%) |
Apr 13, 2015 | 114.48 | 115.22 | 114.10 | 114.36 | 176,988 | -0.18(-0.16%) |
Apr 10, 2015 | 115.21 | 115.21 | 113.94 | 114.54 | 136,266 | -0.30(-0.26%) |
Apr 09, 2015 | 114.21 | 114.84 | 113.98 | 114.84 | 166,567 | +0.45(+0.40%) |
Apr 08, 2015 | 114.31 | 114.83 | 113.94 | 114.38 | 198,685 | +0.05(+0.04%) |
Apr 07, 2015 | 115.88 | 115.88 | 114.33 | 114.34 | 165,438 | -0.74(-0.64%) |
Apr 06, 2015 | 113.67 | 115.36 | 113.67 | 115.08 | 564,527 | +0.92(+0.80%) |
Apr 02, 2015 | 113.21 | 114.16 | 114.16 | 114.16 | 361,855 | +1.09(+0.96%) |
Apr 01, 2015 | 113.95 | 114.84 | 112.37 | 113.07 | 259,977 | -1.16(-1.02%) |
Mar 31, 2015 | 114.27 | 114.61 | 113.56 | 114.23 | 714,094 | -0.19(-0.17%) |
Mar 30, 2015 | 114.04 | 114.83 | 113.04 | 114.42 | 284,390 | +1.08(+0.95%) |
Mar 27, 2015 | 112.64 | 113.70 | 112.43 | 113.34 | 202,193 | +0.70(+0.62%) |
Mar 26, 2015 | 113.43 | 113.43 | 111.89 | 112.64 | 319,349 | -0.96(-0.85%) |
Mar 25, 2015 | 114.71 | 115.25 | 113.50 | 113.61 | 279,462 | -0.79(-0.69%) |
Mar 24, 2015 | 112.90 | 114.71 | 112.72 | 114.39 | 451,823 | +1.23(+1.09%) |
Mar 23, 2015 | 113.32 | 113.63 | 112.78 | 113.17 | 362,179 | -0.27(-0.23%) |
Mar 20, 2015 | 113.86 | 113.86 | 113.06 | 113.43 | 445,751 | +0.07(+0.06%) |
Mar 19, 2015 | 113.21 | 113.63 | 112.79 | 113.36 | 274,688 | +0.12(+0.11%) |
Mar 18, 2015 | 113.17 | 113.70 | 112.68 | 113.24 | 406,830 | -0.09(-0.08%) |
Mar 17, 2015 | 113.53 | 113.70 | 112.72 | 113.33 | 217,021 | -0.20(-0.18%) |
Mar 16, 2015 | 113.02 | 113.92 | 112.96 | 113.53 | 289,997 | +1.11(+0.98%) |
Mar 13, 2015 | 113.07 | 113.81 | 111.52 | 112.43 | 285,752 | -1.02(-0.90%) |
Mar 12, 2015 | 113.44 | 114.33 | 112.88 | 113.45 | 279,936 | +0.61(+0.55%) |
Mar 11, 2015 | 113.56 | 113.69 | 112.49 | 112.83 | 216,815 | -0.51(-0.45%) |
Mar 10, 2015 | 113.35 | 114.46 | 112.50 | 113.34 | 237,073 | -0.90(-0.79%) |
Mar 09, 2015 | 114.04 | 114.38 | 113.38 | 114.24 | 156,326 | +0.17(+0.15%) |
Mar 06, 2015 | 115.63 | 115.63 | 113.50 | 114.07 | 193,245 | -1.23(-1.07%) |
Mar 05, 2015 | 114.82 | 115.54 | 114.15 | 115.30 | 206,222 | +0.75(+0.65%) |
Mar 04, 2015 | 114.91 | 115.88 | 114.24 | 114.56 | 250,228 | -1.17(-1.01%) |
Mar 03, 2015 | 115.46 | 116.13 | 115.04 | 115.73 | 212,172 | -0.47(-0.41%) |
Mar 02, 2015 | 114.84 | 116.27 | 114.84 | 116.20 | 169,497 | +1.15(+1.00%) |
Feb 27, 2015 | 114.15 | 115.49 | 113.98 | 115.05 | 193,319 | +0.77(+0.67%) |
Feb 26, 2015 | 114.16 | 114.89 | 113.22 | 114.28 | 174,849 | +0.21(+0.18%) |
Feb 25, 2015 | 115.87 | 116.01 | 113.56 | 114.07 | 456,675 | -1.88(-1.62%) |
Feb 24, 2015 | 114.59 | 115.99 | 114.53 | 115.95 | 437,177 | +1.36(+1.18%) |
Feb 23, 2015 | 114.26 | 116.04 | 113.45 | 114.59 | 735,659 | +1.31(+1.16%) |
Feb 20, 2015 | 111.17 | 113.33 | 109.19 | 113.28 | 563,057 | +3.77(+3.44%) |
Feb 19, 2015 | 109.27 | 109.68 | 108.68 | 109.51 | 303,476 | -0.09(-0.09%) |
Feb 18, 2015 | 108.03 | 109.73 | 107.58 | 109.60 | 369,729 | +1.65(+1.53%) |
Feb 17, 2015 | 106.42 | 107.99 | 106.14 | 107.95 | 314,972 | +2.30(+2.18%) |
Feb 13, 2015 | 105.09 | 105.65 | 105.65 | 105.65 | 198,249 | +0.44(+0.42%) |
Feb 12, 2015 | 105.59 | 105.59 | 104.50 | 105.21 | 225,834 | +0.28(+0.27%) |
Feb 11, 2015 | 103.76 | 105.56 | 103.76 | 104.93 | 308,292 | +1.10(+1.06%) |
Feb 10, 2015 | 103.44 | 104.12 | 102.59 | 103.83 | 313,421 | +0.68(+0.66%) |
Feb 09, 2015 | 103.73 | 103.77 | 102.81 | 103.15 | 159,331 | -1.03(-0.99%) |
Feb 06, 2015 | 104.57 | 105.43 | 103.58 | 104.17 | 244,956 | -0.29(-0.28%) |
Feb 05, 2015 | 103.82 | 104.73 | 102.78 | 104.47 | 160,463 | +0.82(+0.79%) |
Feb 04, 2015 | 103.64 | 104.56 | 103.23 | 103.65 | 190,493 | -0.45(-0.44%) |
Feb 03, 2015 | 103.68 | 104.53 | 102.90 | 104.10 | 303,896 | +0.82(+0.79%) |