Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 122.59 | 124.02 | 120.00 | 121.11 | 5,794,886 | -2.35(-1.91%) |
Apr 29, 2015 | 123.69 | 125.35 | 122.35 | 123.46 | 4,277,571 | -1.16(-0.93%) |
Apr 28, 2015 | 124.36 | 126.77 | 123.19 | 124.62 | 5,558,312 | +0.08(+0.07%) |
Apr 27, 2015 | 129.22 | 129.40 | 123.90 | 124.53 | 5,719,105 | -4.24(-3.29%) |
Apr 24, 2015 | 128.96 | 129.80 | 127.36 | 128.78 | 3,322,757 | -0.97(-0.74%) |
Apr 23, 2015 | 128.80 | 130.03 | 127.75 | 129.74 | 4,782,813 | +0.05(+0.04%) |
Apr 22, 2015 | 132.71 | 133.14 | 128.09 | 129.69 | 6,978,247 | +0.49(+0.38%) |
Apr 21, 2015 | 128.15 | 129.52 | 128.13 | 129.20 | 4,944,674 | +1.91(+1.50%) |
Apr 20, 2015 | 126.27 | 127.33 | 125.06 | 127.29 | 3,599,585 | +1.83(+1.46%) |
Apr 17, 2015 | 126.54 | 126.93 | 124.03 | 125.45 | 5,541,184 | -2.52(-1.97%) |
Apr 16, 2015 | 127.62 | 128.57 | 126.60 | 127.98 | 4,023,310 | +1.07(+0.85%) |
Apr 15, 2015 | 125.10 | 127.24 | 124.90 | 126.90 | 4,770,268 | +2.22(+1.78%) |
Apr 14, 2015 | 124.63 | 125.37 | 123.17 | 124.68 | 2,737,385 | +0.06(+0.05%) |
Apr 13, 2015 | 124.87 | 126.33 | 124.50 | 124.62 | 2,304,260 | -0.68(-0.55%) |
Apr 10, 2015 | 123.93 | 125.54 | 122.95 | 125.30 | 3,139,504 | +1.45(+1.17%) |
Apr 09, 2015 | 123.65 | 124.09 | 122.00 | 123.85 | 3,729,442 | +0.89(+0.72%) |
Apr 08, 2015 | 120.93 | 123.47 | 120.91 | 122.96 | 3,952,410 | +2.34(+1.94%) |
Apr 07, 2015 | 119.35 | 122.30 | 119.09 | 120.62 | 3,836,855 | +1.53(+1.29%) |
Apr 06, 2015 | 118.72 | 120.61 | 118.57 | 119.09 | 4,153,765 | -0.46(-0.38%) |
Apr 02, 2015 | 120.50 | 119.55 | 119.55 | 119.55 | 3,931,530 | -0.93(-0.78%) |
Apr 01, 2015 | 122.22 | 122.22 | 118.60 | 120.48 | 6,695,053 | -2.11(-1.72%) |
Mar 31, 2015 | 125.25 | 125.84 | 122.49 | 122.59 | 4,056,297 | -3.42(-2.71%) |
Mar 30, 2015 | 126.17 | 127.15 | 125.05 | 126.01 | 3,113,796 | +1.32(+1.05%) |
Mar 27, 2015 | 123.67 | 125.35 | 123.47 | 124.69 | 3,180,048 | +1.56(+1.27%) |
Mar 26, 2015 | 121.82 | 124.77 | 120.79 | 123.13 | 4,102,766 | -0.05(-0.04%) |
Mar 25, 2015 | 127.31 | 127.92 | 123.15 | 123.18 | 5,228,521 | -4.13(-3.25%) |
Mar 24, 2015 | 127.36 | 129.04 | 126.85 | 127.32 | 3,332,218 | -0.41(-0.32%) |
Mar 23, 2015 | 129.53 | 129.77 | 127.08 | 127.72 | 5,059,111 | -2.73(-2.09%) |
Mar 20, 2015 | 130.68 | 132.19 | 129.24 | 130.45 | 11,788,020 | +0.76(+0.59%) |
Mar 19, 2015 | 128.59 | 129.78 | 128.05 | 129.69 | 4,898,182 | +1.97(+1.54%) |
Mar 18, 2015 | 124.99 | 128.54 | 124.11 | 127.72 | 4,808,744 | +2.66(+2.13%) |
Mar 17, 2015 | 124.43 | 125.59 | 124.04 | 125.06 | 3,417,147 | +0.03(+0.02%) |
Mar 16, 2015 | 120.97 | 125.16 | 120.21 | 125.03 | 6,780,986 | +6.73(+5.69%) |
Mar 13, 2015 | 117.56 | 118.68 | 117.02 | 118.31 | 3,570,017 | +0.01(+0.01%) |
Mar 12, 2015 | 118.31 | 118.70 | 117.30 | 118.30 | 2,463,599 | +1.19(+1.02%) |
Mar 11, 2015 | 118.20 | 118.31 | 116.89 | 117.11 | 3,242,935 | -0.67(-0.57%) |
Mar 10, 2015 | 117.24 | 119.33 | 116.80 | 117.78 | 4,576,232 | -1.10(-0.92%) |
Mar 09, 2015 | 118.76 | 119.44 | 117.17 | 118.88 | 2,783,733 | +0.10(+0.08%) |
Mar 06, 2015 | 121.56 | 122.65 | 118.11 | 118.78 | 5,334,729 | -3.62(-2.96%) |
Mar 05, 2015 | 122.71 | 123.84 | 121.83 | 122.40 | 3,221,814 | +0.31(+0.26%) |
Mar 04, 2015 | 121.21 | 122.51 | 120.27 | 122.09 | 4,040,328 | +0.48(+0.40%) |
Mar 03, 2015 | 122.25 | 122.25 | 120.80 | 121.60 | 3,044,450 | -0.82(-0.67%) |
Mar 02, 2015 | 122.16 | 122.63 | 120.88 | 122.42 | 4,542,172 | +1.47(+1.21%) |
Feb 27, 2015 | 122.02 | 122.13 | 120.56 | 120.96 | 3,223,189 | -0.96(-0.79%) |
Feb 26, 2015 | 121.54 | 122.25 | 119.64 | 121.92 | 4,406,369 | +0.68(+0.56%) |
Feb 25, 2015 | 120.99 | 121.77 | 119.67 | 121.24 | 4,254,406 | +0.55(+0.45%) |
Feb 24, 2015 | 121.94 | 122.03 | 119.83 | 120.69 | 2,686,756 | -0.81(-0.66%) |
Feb 23, 2015 | 121.23 | 122.09 | 121.03 | 121.50 | 4,031,389 | +0.58(+0.48%) |
Feb 20, 2015 | 119.97 | 120.98 | 118.92 | 120.91 | 5,751,625 | +1.23(+1.03%) |
Feb 19, 2015 | 119.62 | 119.96 | 118.90 | 119.68 | 5,103,228 | +0.21(+0.17%) |
Feb 18, 2015 | 118.28 | 119.82 | 117.83 | 119.47 | 4,300,117 | +1.18(+1.00%) |
Feb 17, 2015 | 117.74 | 118.76 | 117.34 | 118.29 | 5,079,392 | +0.58(+0.50%) |
Feb 13, 2015 | 117.81 | 117.71 | 117.71 | 117.71 | 4,682,840 | +0.23(+0.20%) |
Feb 12, 2015 | 118.74 | 118.74 | 115.90 | 117.48 | 3,827,968 | +0.05(+0.05%) |
Feb 11, 2015 | 117.57 | 119.06 | 116.78 | 117.42 | 5,213,820 | +0.41(+0.35%) |
Feb 10, 2015 | 115.42 | 117.06 | 114.31 | 117.01 | 5,356,772 | +2.57(+2.24%) |
Feb 09, 2015 | 114.43 | 115.83 | 113.82 | 114.44 | 4,240,236 | -1.06(-0.92%) |
Feb 06, 2015 | 117.73 | 118.06 | 114.89 | 115.50 | 4,250,572 | -1.50(-1.28%) |
Feb 05, 2015 | 116.18 | 117.41 | 115.21 | 117.00 | 4,672,245 | +1.46(+1.26%) |
Feb 04, 2015 | 114.53 | 116.84 | 112.47 | 115.54 | 7,638,086 | -0.59(-0.51%) |
Feb 03, 2015 | 117.30 | 117.30 | 113.57 | 116.14 | 5,634,235 | -0.21(-0.18%) |