Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 114.68 | 115.48 | 114.09 | 114.37 | 4,799,951 | -0.42(-0.37%) |
Apr 29, 2015 | 115.12 | 115.49 | 114.21 | 114.79 | 4,209,854 | -0.99(-0.86%) |
Apr 28, 2015 | 115.32 | 115.81 | 114.21 | 115.78 | 4,632,794 | +0.26(+0.22%) |
Apr 27, 2015 | 116.63 | 117.05 | 115.41 | 115.53 | 4,715,983 | -0.74(-0.64%) |
Apr 24, 2015 | 116.87 | 116.87 | 115.43 | 116.27 | 4,161,797 | -0.49(-0.42%) |
Apr 23, 2015 | 116.67 | 118.07 | 115.99 | 116.76 | 7,799,790 | -3.66(-3.04%) |
Apr 22, 2015 | 119.79 | 120.58 | 118.89 | 120.42 | 3,047,799 | +0.49(+0.41%) |
Apr 21, 2015 | 121.14 | 121.17 | 119.65 | 119.93 | 2,694,597 | -0.37(-0.31%) |
Apr 20, 2015 | 119.20 | 120.95 | 119.00 | 120.31 | 3,273,850 | +2.05(+1.73%) |
Apr 17, 2015 | 120.32 | 120.33 | 117.83 | 118.26 | 4,189,180 | -3.06(-2.52%) |
Apr 16, 2015 | 121.20 | 121.87 | 120.74 | 121.31 | 2,273,830 | -0.40(-0.33%) |
Apr 15, 2015 | 121.92 | 122.37 | 121.29 | 121.72 | 2,729,244 | +0.33(+0.27%) |
Apr 14, 2015 | 120.90 | 121.75 | 120.06 | 121.39 | 2,618,914 | +0.11(+0.09%) |
Apr 13, 2015 | 121.95 | 122.39 | 121.10 | 121.28 | 2,544,016 | -0.90(-0.74%) |
Apr 10, 2015 | 122.49 | 122.64 | 121.56 | 122.18 | 2,053,821 | +0.21(+0.17%) |
Apr 09, 2015 | 121.58 | 122.26 | 120.72 | 121.97 | 2,298,161 | +0.38(+0.31%) |
Apr 08, 2015 | 121.55 | 122.29 | 120.82 | 121.59 | 2,399,092 | +0.04(+0.04%) |
Apr 07, 2015 | 120.95 | 122.54 | 120.87 | 121.55 | 3,390,585 | +0.53(+0.44%) |
Apr 06, 2015 | 118.22 | 121.39 | 118.03 | 121.01 | 3,501,116 | +1.96(+1.65%) |
Apr 02, 2015 | 119.48 | 119.05 | 119.05 | 119.05 | 2,533,328 | +0.20(+0.17%) |
Apr 01, 2015 | 120.14 | 120.33 | 118.40 | 118.85 | 2,937,350 | -1.78(-1.47%) |
Mar 31, 2015 | 120.96 | 121.39 | 120.39 | 120.63 | 2,846,007 | -0.80(-0.66%) |
Mar 30, 2015 | 120.08 | 121.96 | 120.08 | 121.43 | 2,302,789 | +1.86(+1.56%) |
Mar 27, 2015 | 118.73 | 119.86 | 118.48 | 119.57 | 2,355,644 | +0.67(+0.56%) |
Mar 26, 2015 | 118.47 | 119.47 | 117.89 | 118.90 | 2,804,267 | -0.08(-0.07%) |
Mar 25, 2015 | 121.57 | 121.78 | 118.95 | 118.98 | 3,474,475 | -2.65(-2.18%) |
Mar 24, 2015 | 121.09 | 122.60 | 121.05 | 121.63 | 2,859,282 | +0.14(+0.11%) |
Mar 23, 2015 | 122.00 | 122.06 | 121.27 | 121.49 | 2,949,740 | -0.26(-0.22%) |
Mar 20, 2015 | 121.46 | 122.22 | 120.95 | 121.75 | 5,978,166 | +0.61(+0.50%) |
Mar 19, 2015 | 121.51 | 121.55 | 120.55 | 121.15 | 2,671,243 | -0.59(-0.49%) |
Mar 18, 2015 | 119.32 | 122.09 | 118.51 | 121.74 | 4,187,715 | +1.64(+1.36%) |
Mar 17, 2015 | 121.04 | 121.05 | 119.48 | 120.10 | 3,497,785 | -1.45(-1.19%) |
Mar 16, 2015 | 119.62 | 121.59 | 119.62 | 121.55 | 2,886,899 | +2.54(+2.13%) |
Mar 13, 2015 | 119.95 | 120.22 | 118.31 | 119.01 | 3,124,256 | -1.27(-1.05%) |
Mar 12, 2015 | 118.90 | 120.31 | 118.89 | 120.28 | 2,345,183 | +2.00(+1.69%) |
Mar 11, 2015 | 118.98 | 119.36 | 118.22 | 118.27 | 2,590,356 | -0.39(-0.33%) |
Mar 10, 2015 | 120.52 | 120.56 | 118.65 | 118.66 | 3,506,940 | -3.01(-2.47%) |
Mar 09, 2015 | 120.46 | 121.97 | 120.31 | 121.67 | 2,198,933 | +1.47(+1.22%) |
Mar 06, 2015 | 121.76 | 121.96 | 119.94 | 120.19 | 2,891,377 | -2.35(-1.92%) |
Mar 05, 2015 | 122.28 | 122.64 | 121.90 | 122.54 | 2,115,645 | +0.30(+0.24%) |
Mar 04, 2015 | 123.05 | 123.05 | 121.73 | 122.24 | 2,148,300 | -0.81(-0.66%) |
Mar 03, 2015 | 124.00 | 124.03 | 122.71 | 123.05 | 3,052,691 | -1.63(-1.31%) |
Mar 02, 2015 | 122.97 | 124.69 | 122.94 | 124.69 | 3,039,972 | +1.35(+1.10%) |
Feb 27, 2015 | 124.07 | 124.14 | 123.26 | 123.33 | 2,661,070 | -0.70(-0.57%) |
Feb 26, 2015 | 123.48 | 124.31 | 123.33 | 124.03 | 2,446,832 | +0.53(+0.43%) |
Feb 25, 2015 | 123.57 | 124.07 | 123.31 | 123.51 | 2,761,075 | -0.17(-0.14%) |
Feb 24, 2015 | 123.05 | 123.77 | 122.91 | 123.68 | 2,420,602 | +0.23(+0.18%) |
Feb 23, 2015 | 122.96 | 123.49 | 122.64 | 123.45 | 2,510,597 | +0.50(+0.41%) |
Feb 20, 2015 | 121.94 | 123.05 | 120.76 | 122.94 | 3,304,610 | +0.75(+0.62%) |
Feb 19, 2015 | 122.42 | 122.53 | 121.82 | 122.19 | 2,254,525 | -0.23(-0.19%) |
Feb 18, 2015 | 122.07 | 122.50 | 121.40 | 122.42 | 2,122,277 | +0.35(+0.29%) |
Feb 17, 2015 | 121.35 | 122.07 | 120.73 | 122.07 | 2,872,823 | +0.72(+0.59%) |
Feb 13, 2015 | 121.32 | 121.35 | 121.35 | 121.35 | 2,450,461 | +0.02(+0.02%) |
Feb 12, 2015 | 120.61 | 121.36 | 120.55 | 121.33 | 2,209,327 | +1.05(+0.87%) |
Feb 11, 2015 | 120.31 | 120.64 | 119.54 | 120.28 | 2,317,898 | -0.23(-0.19%) |
Feb 10, 2015 | 120.21 | 120.75 | 119.63 | 120.51 | 2,593,758 | +0.71(+0.59%) |
Feb 09, 2015 | 119.47 | 120.31 | 119.07 | 119.80 | 2,852,318 | -0.89(-0.74%) |
Feb 06, 2015 | 120.81 | 121.86 | 120.32 | 120.69 | 2,513,763 | -0.35(-0.29%) |
Feb 05, 2015 | 120.14 | 121.07 | 119.73 | 121.04 | 2,821,439 | +1.27(+1.06%) |
Feb 04, 2015 | 120.48 | 120.52 | 119.36 | 119.78 | 3,252,234 | -0.82(-0.68%) |
Feb 03, 2015 | 120.04 | 120.78 | 119.71 | 120.60 | 3,584,038 | +1.10(+0.92%) |