Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 118.36 | 118.89 | 116.24 | 116.83 | 480,163 | -2.08(-1.75%) |
Apr 29, 2015 | 119.51 | 119.97 | 118.04 | 118.91 | 334,864 | -0.97(-0.81%) |
Apr 28, 2015 | 120.02 | 120.19 | 117.90 | 119.87 | 325,462 | +0.25(+0.21%) |
Apr 27, 2015 | 122.78 | 122.78 | 119.40 | 119.62 | 379,532 | -2.45(-2.01%) |
Apr 24, 2015 | 122.78 | 122.78 | 121.62 | 122.07 | 204,185 | -0.44(-0.36%) |
Apr 23, 2015 | 121.78 | 122.75 | 121.27 | 122.51 | 267,377 | +0.62(+0.51%) |
Apr 22, 2015 | 122.14 | 122.23 | 121.26 | 121.89 | 231,981 | +0.10(+0.08%) |
Apr 21, 2015 | 120.91 | 122.06 | 121.54 | 121.79 | 206,265 | +0.88(+0.73%) |
Apr 20, 2015 | 121.00 | 121.23 | 120.51 | 120.91 | 192,278 | +0.69(+0.57%) |
Apr 17, 2015 | 120.88 | 121.00 | 119.43 | 120.23 | 347,058 | -1.08(-0.89%) |
Apr 16, 2015 | 121.46 | 121.72 | 121.09 | 121.31 | 306,712 | +0.04(+0.03%) |
Apr 15, 2015 | 121.55 | 121.82 | 121.05 | 121.27 | 273,365 | +0.27(+0.23%) |
Apr 14, 2015 | 121.16 | 121.24 | 120.06 | 121.00 | 224,057 | +0.09(+0.07%) |
Apr 13, 2015 | 121.32 | 122.04 | 120.85 | 120.91 | 331,393 | -0.44(-0.36%) |
Apr 10, 2015 | 120.31 | 121.53 | 120.00 | 121.35 | 249,464 | +1.04(+0.86%) |
Apr 09, 2015 | 119.61 | 120.45 | 119.27 | 120.31 | 330,205 | +0.78(+0.66%) |
Apr 08, 2015 | 118.73 | 119.92 | 118.62 | 119.53 | 281,754 | +1.20(+1.01%) |
Apr 07, 2015 | 118.22 | 119.28 | 118.22 | 118.33 | 292,257 | +0.18(+0.16%) |
Apr 06, 2015 | 117.57 | 118.73 | 117.03 | 118.15 | 221,924 | +0.18(+0.16%) |
Apr 02, 2015 | 117.77 | 117.97 | 117.97 | 117.97 | 242,850 | +0.26(+0.22%) |
Apr 01, 2015 | 119.01 | 119.01 | 116.73 | 117.71 | 445,994 | -1.49(-1.25%) |
Mar 31, 2015 | 120.48 | 120.97 | 119.11 | 119.20 | 369,663 | -1.52(-1.26%) |
Mar 30, 2015 | 120.71 | 120.81 | 120.13 | 120.72 | 375,107 | +1.31(+1.10%) |
Mar 27, 2015 | 118.51 | 119.75 | 118.47 | 119.41 | 274,277 | +1.09(+0.92%) |
Mar 26, 2015 | 117.93 | 119.28 | 117.23 | 118.32 | 333,068 | -0.34(-0.28%) |
Mar 25, 2015 | 121.34 | 121.99 | 118.58 | 118.65 | 418,367 | -2.50(-2.06%) |
Mar 24, 2015 | 122.24 | 122.65 | 121.13 | 121.15 | 304,545 | -0.98(-0.81%) |
Mar 23, 2015 | 122.40 | 122.68 | 121.65 | 122.14 | 318,085 | -0.46(-0.37%) |
Mar 20, 2015 | 123.03 | 123.44 | 121.95 | 122.59 | 396,934 | +0.62(+0.51%) |
Mar 19, 2015 | 121.05 | 122.10 | 120.94 | 121.98 | 338,048 | +0.96(+0.79%) |
Mar 18, 2015 | 119.50 | 121.54 | 118.90 | 121.02 | 319,966 | +1.33(+1.11%) |
Mar 17, 2015 | 119.76 | 119.88 | 118.88 | 119.69 | 322,677 | -0.25(-0.21%) |
Mar 16, 2015 | 118.39 | 119.97 | 118.36 | 119.94 | 326,226 | +2.49(+2.12%) |
Mar 13, 2015 | 117.47 | 118.25 | 116.69 | 117.45 | 308,012 | -0.16(-0.13%) |
Mar 12, 2015 | 116.63 | 117.61 | 116.45 | 117.61 | 268,234 | +1.40(+1.20%) |
Mar 11, 2015 | 116.44 | 116.77 | 115.99 | 116.21 | 214,792 | +0.07(+0.06%) |
Mar 10, 2015 | 116.85 | 116.85 | 115.73 | 116.14 | 292,188 | -1.07(-0.92%) |
Mar 09, 2015 | 116.92 | 117.31 | 116.15 | 117.21 | 247,432 | +0.53(+0.45%) |
Mar 06, 2015 | 118.29 | 118.29 | 116.44 | 116.68 | 406,453 | -2.12(-1.78%) |
Mar 05, 2015 | 118.41 | 119.29 | 118.33 | 118.80 | 274,503 | +0.70(+0.59%) |
Mar 04, 2015 | 117.44 | 118.31 | 117.61 | 118.11 | 553,320 | +0.50(+0.43%) |
Mar 03, 2015 | 118.22 | 118.29 | 117.00 | 117.61 | 569,047 | -0.90(-0.76%) |
Mar 02, 2015 | 117.58 | 118.53 | 117.58 | 118.50 | 279,067 | +0.98(+0.83%) |
Feb 27, 2015 | 117.98 | 118.17 | 117.46 | 117.53 | 199,673 | -0.61(-0.51%) |
Feb 26, 2015 | 117.92 | 118.13 | 117.13 | 118.13 | 224,099 | +0.39(+0.33%) |
Feb 25, 2015 | 117.50 | 118.04 | 117.11 | 117.75 | 245,132 | +0.21(+0.18%) |
Feb 24, 2015 | 117.99 | 118.19 | 117.08 | 117.53 | 273,914 | -0.20(-0.17%) |
Feb 23, 2015 | 117.53 | 118.22 | 117.25 | 117.74 | 385,692 | +0.48(+0.41%) |
Feb 20, 2015 | 115.98 | 117.26 | 115.67 | 117.25 | 287,414 | +1.24(+1.07%) |
Feb 19, 2015 | 115.66 | 116.20 | 115.64 | 116.01 | 261,993 | +0.17(+0.14%) |
Feb 18, 2015 | 115.62 | 115.85 | 114.97 | 115.85 | 298,249 | +0.28(+0.24%) |
Feb 17, 2015 | 114.76 | 115.62 | 114.72 | 115.56 | 351,608 | +0.73(+0.64%) |
Feb 13, 2015 | 114.31 | 114.83 | 114.83 | 114.83 | 361,092 | +0.58(+0.51%) |
Feb 12, 2015 | 114.27 | 114.46 | 113.31 | 114.25 | 241,452 | +0.52(+0.46%) |
Feb 11, 2015 | 113.46 | 114.38 | 113.10 | 113.73 | 251,227 | +0.17(+0.15%) |
Feb 10, 2015 | 112.36 | 113.67 | 112.36 | 113.57 | 257,471 | +1.84(+1.65%) |
Feb 09, 2015 | 112.63 | 112.87 | 111.51 | 111.73 | 261,026 | -1.33(-1.17%) |
Feb 06, 2015 | 114.34 | 114.48 | 112.73 | 113.06 | 337,055 | -0.84(-0.74%) |
Feb 05, 2015 | 112.91 | 114.03 | 112.79 | 113.90 | 399,170 | +1.92(+1.71%) |
Feb 04, 2015 | 112.28 | 112.64 | 111.33 | 111.98 | 307,384 | -1.41(-1.24%) |
Feb 03, 2015 | 113.42 | 113.42 | 111.63 | 113.39 | 470,157 | +0.62(+0.55%) |