Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 115.31 | 116.42 | 112.44 | 113.18 | 1,500,338 | -2.53(-2.19%) |
Apr 29, 2015 | 113.70 | 116.53 | 113.58 | 115.71 | 1,846,406 | +0.84(+0.73%) |
Apr 28, 2015 | 114.70 | 116.47 | 112.21 | 114.87 | 2,049,297 | -0.48(-0.42%) |
Apr 27, 2015 | 122.49 | 123.51 | 115.04 | 115.35 | 1,853,708 | -6.66(-5.46%) |
Apr 24, 2015 | 124.15 | 124.65 | 121.71 | 122.01 | 946,082 | -2.84(-2.27%) |
Apr 23, 2015 | 122.39 | 125.19 | 122.25 | 124.85 | 1,848,982 | +1.90(+1.55%) |
Apr 22, 2015 | 125.23 | 125.75 | 122.46 | 122.95 | 1,381,659 | -2.22(-1.77%) |
Apr 21, 2015 | 123.89 | 126.51 | 123.87 | 125.17 | 2,354,889 | +2.05(+1.67%) |
Apr 20, 2015 | 122.77 | 123.29 | 122.01 | 123.12 | 811,166 | +0.74(+0.60%) |
Apr 17, 2015 | 123.40 | 124.25 | 121.00 | 122.38 | 1,273,247 | -1.34(-1.08%) |
Apr 16, 2015 | 124.10 | 125.50 | 123.53 | 123.72 | 785,333 | -0.59(-0.47%) |
Apr 15, 2015 | 124.98 | 126.75 | 124.13 | 124.31 | 1,061,323 | -0.44(-0.35%) |
Apr 14, 2015 | 126.28 | 127.21 | 123.91 | 124.75 | 1,193,978 | -2.14(-1.69%) |
Apr 13, 2015 | 128.62 | 129.54 | 126.71 | 126.89 | 1,367,598 | -2.20(-1.70%) |
Apr 10, 2015 | 128.08 | 129.37 | 127.40 | 129.09 | 1,517,921 | +1.29(+1.01%) |
Apr 09, 2015 | 129.61 | 130.85 | 127.21 | 127.80 | 1,979,370 | -0.23(-0.18%) |
Apr 08, 2015 | 124.02 | 128.10 | 124.02 | 128.03 | 2,135,279 | +3.88(+3.13%) |
Apr 07, 2015 | 124.25 | 126.44 | 123.94 | 124.15 | 1,050,343 | +0.06(+0.05%) |
Apr 06, 2015 | 124.34 | 124.72 | 123.11 | 124.09 | 894,589 | -0.67(-0.54%) |
Apr 02, 2015 | 124.94 | 124.76 | 124.76 | 124.76 | 1,149,600 | +0.04(+0.03%) |
Apr 01, 2015 | 126.66 | 126.99 | 123.00 | 124.72 | 1,674,619 | -1.93(-1.52%) |
Mar 31, 2015 | 129.37 | 129.98 | 126.64 | 126.65 | 963,853 | -3.48(-2.67%) |
Mar 30, 2015 | 130.60 | 130.73 | 128.68 | 130.13 | 1,394,450 | +0.52(+0.40%) |
Mar 27, 2015 | 127.63 | 130.32 | 127.50 | 129.61 | 872,254 | +2.83(+2.23%) |
Mar 26, 2015 | 126.23 | 128.68 | 124.00 | 126.78 | 1,539,283 | +0.12(+0.09%) |
Mar 25, 2015 | 130.02 | 130.57 | 126.62 | 126.66 | 1,879,298 | -3.02(-2.33%) |
Mar 24, 2015 | 130.21 | 131.66 | 129.47 | 129.68 | 1,065,315 | -0.87(-0.67%) |
Mar 23, 2015 | 132.47 | 134.26 | 129.60 | 130.55 | 1,839,796 | -1.92(-1.45%) |
Mar 20, 2015 | 132.72 | 133.60 | 130.58 | 132.47 | 2,225,169 | +1.26(+0.96%) |
Mar 19, 2015 | 132.40 | 133.50 | 130.34 | 131.21 | 1,373,729 | -1.30(-0.98%) |
Mar 18, 2015 | 131.00 | 133.51 | 130.55 | 132.51 | 1,937,315 | +1.25(+0.95%) |
Mar 17, 2015 | 126.75 | 131.85 | 126.46 | 131.26 | 1,894,425 | +4.83(+3.82%) |
Mar 16, 2015 | 125.29 | 126.97 | 124.70 | 126.43 | 1,220,188 | +2.31(+1.86%) |
Mar 13, 2015 | 122.53 | 124.96 | 122.11 | 124.12 | 1,187,117 | +0.79(+0.64%) |
Mar 12, 2015 | 120.12 | 123.47 | 120.00 | 123.33 | 887,724 | +3.91(+3.27%) |
Mar 11, 2015 | 120.75 | 122.65 | 119.26 | 119.42 | 944,474 | -1.17(-0.97%) |
Mar 10, 2015 | 121.01 | 122.69 | 120.39 | 120.59 | 867,804 | -1.69(-1.38%) |
Mar 09, 2015 | 121.77 | 122.98 | 120.32 | 122.28 | 952,900 | +0.95(+0.78%) |
Mar 06, 2015 | 122.24 | 124.57 | 120.91 | 121.33 | 1,724,799 | -0.37(-0.30%) |
Mar 05, 2015 | 120.99 | 123.96 | 120.57 | 121.70 | 2,333,308 | +5.51(+4.74%) |
Mar 04, 2015 | 114.66 | 116.59 | 113.27 | 116.19 | 991,949 | +1.34(+1.17%) |
Mar 03, 2015 | 118.03 | 118.62 | 114.27 | 114.85 | 975,328 | -3.97(-3.34%) |
Mar 02, 2015 | 116.72 | 118.98 | 116.09 | 118.82 | 614,098 | +2.10(+1.80%) |
Feb 27, 2015 | 119.81 | 119.99 | 116.04 | 116.72 | 975,777 | -2.89(-2.42%) |
Feb 26, 2015 | 116.43 | 119.71 | 116.19 | 119.61 | 840,111 | +3.46(+2.98%) |
Feb 25, 2015 | 118.09 | 118.36 | 115.82 | 116.15 | 850,391 | -1.67(-1.42%) |
Feb 24, 2015 | 120.41 | 121.03 | 117.44 | 117.82 | 883,163 | -2.36(-1.96%) |
Feb 23, 2015 | 118.75 | 122.01 | 118.45 | 120.18 | 1,261,701 | +2.60(+2.21%) |
Feb 20, 2015 | 116.48 | 117.59 | 115.05 | 117.58 | 838,649 | +0.68(+0.58%) |
Feb 19, 2015 | 117.55 | 117.80 | 115.94 | 116.90 | 658,221 | -1.06(-0.90%) |
Feb 18, 2015 | 117.56 | 117.98 | 116.44 | 117.96 | 623,752 | +0.59(+0.50%) |
Feb 17, 2015 | 114.59 | 117.42 | 114.41 | 117.37 | 1,074,907 | +2.36(+2.05%) |
Feb 13, 2015 | 114.35 | 115.01 | 115.01 | 115.01 | 1,204,000 | +2.51(+2.23%) |
Feb 12, 2015 | 110.27 | 112.52 | 109.37 | 112.50 | 1,056,723 | +3.16(+2.89%) |
Feb 11, 2015 | 111.08 | 111.25 | 108.08 | 109.34 | 966,583 | -1.45(-1.31%) |
Feb 10, 2015 | 108.69 | 110.94 | 108.45 | 110.79 | 756,387 | +2.97(+2.75%) |
Feb 09, 2015 | 108.22 | 109.11 | 106.83 | 107.82 | 813,518 | -0.69(-0.64%) |
Feb 06, 2015 | 108.94 | 110.20 | 107.94 | 108.51 | 851,997 | -0.86(-0.79%) |
Feb 05, 2015 | 107.26 | 114.70 | 107.12 | 109.37 | 2,178,484 | +3.54(+3.34%) |
Feb 04, 2015 | 104.39 | 107.86 | 104.22 | 105.83 | 1,539,480 | +0.90(+0.86%) |
Feb 03, 2015 | 103.48 | 108.30 | 100.61 | 104.93 | 4,201,859 | -1.81(-1.70%) |