Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 114.93 | 115.63 | 113.29 | 113.75 | 3,899,183 | -1.63(-1.41%) |
Apr 29, 2015 | 115.58 | 116.23 | 115.17 | 115.38 | 2,893,819 | -0.70(-0.60%) |
Apr 28, 2015 | 115.20 | 116.24 | 114.95 | 116.08 | 2,746,660 | +0.34(+0.29%) |
Apr 27, 2015 | 116.66 | 116.87 | 115.70 | 115.74 | 3,920,342 | -0.42(-0.36%) |
Apr 24, 2015 | 117.44 | 117.70 | 116.06 | 116.16 | 3,523,148 | -1.10(-0.94%) |
Apr 23, 2015 | 116.42 | 117.90 | 116.03 | 117.26 | 2,632,790 | +0.30(+0.26%) |
Apr 22, 2015 | 116.99 | 117.39 | 115.73 | 116.96 | 2,792,901 | +0.01(+0.01%) |
Apr 21, 2015 | 118.73 | 119.00 | 116.11 | 116.95 | 4,584,964 | +0.44(+0.38%) |
Apr 20, 2015 | 116.02 | 117.17 | 115.89 | 116.51 | 4,004,440 | +1.40(+1.22%) |
Apr 17, 2015 | 116.31 | 116.52 | 114.86 | 115.11 | 4,318,546 | -2.37(-2.02%) |
Apr 16, 2015 | 117.35 | 118.31 | 116.92 | 117.48 | 2,905,076 | -0.39(-0.33%) |
Apr 15, 2015 | 118.08 | 118.78 | 117.52 | 117.87 | 2,774,671 | +0.18(+0.15%) |
Apr 14, 2015 | 117.05 | 118.11 | 116.58 | 117.69 | 2,606,397 | +0.28(+0.24%) |
Apr 13, 2015 | 117.97 | 118.62 | 117.24 | 117.41 | 3,030,384 | -1.05(-0.89%) |
Apr 10, 2015 | 118.14 | 118.94 | 117.43 | 118.46 | 2,254,656 | +0.58(+0.49%) |
Apr 09, 2015 | 117.70 | 118.74 | 117.18 | 117.88 | 2,088,375 | +0.04(+0.03%) |
Apr 08, 2015 | 117.71 | 118.65 | 117.06 | 117.84 | 2,484,096 | +0.35(+0.30%) |
Apr 07, 2015 | 117.76 | 118.55 | 117.45 | 117.49 | 2,269,068 | -0.37(-0.31%) |
Apr 06, 2015 | 115.93 | 118.71 | 115.93 | 117.86 | 2,857,265 | +0.73(+0.62%) |
Apr 02, 2015 | 116.59 | 117.13 | 117.13 | 117.13 | 4,227,300 | +1.21(+1.04%) |
Apr 01, 2015 | 117.37 | 117.48 | 115.36 | 115.92 | 3,426,211 | -1.28(-1.09%) |
Mar 31, 2015 | 117.67 | 118.15 | 117.15 | 117.20 | 3,525,431 | -1.63(-1.37%) |
Mar 30, 2015 | 117.68 | 119.23 | 117.40 | 118.83 | 3,000,806 | +1.93(+1.65%) |
Mar 27, 2015 | 116.14 | 117.20 | 116.05 | 116.90 | 2,803,961 | +0.86(+0.74%) |
Mar 26, 2015 | 115.96 | 116.62 | 115.02 | 116.04 | 4,389,728 | -0.42(-0.36%) |
Mar 25, 2015 | 119.20 | 119.34 | 116.39 | 116.46 | 4,456,442 | -2.46(-2.07%) |
Mar 24, 2015 | 119.04 | 120.18 | 118.25 | 118.92 | 4,033,815 | +0.24(+0.20%) |
Mar 23, 2015 | 119.46 | 119.69 | 118.19 | 118.68 | 4,542,797 | -0.78(-0.65%) |
Mar 20, 2015 | 119.81 | 120.40 | 119.46 | 119.46 | 8,206,972 | +0.08(+0.07%) |
Mar 19, 2015 | 120.04 | 120.31 | 119.04 | 119.38 | 2,880,840 | -0.93(-0.77%) |
Mar 18, 2015 | 119.28 | 120.60 | 117.25 | 120.31 | 5,280,210 | +0.45(+0.38%) |
Mar 17, 2015 | 119.52 | 120.13 | 118.75 | 119.86 | 3,822,816 | -0.21(-0.17%) |
Mar 16, 2015 | 119.25 | 120.16 | 119.03 | 120.07 | 4,674,653 | +1.33(+1.12%) |
Mar 13, 2015 | 120.76 | 121.60 | 117.70 | 118.74 | 7,361,469 | -2.50(-2.06%) |
Mar 12, 2015 | 120.35 | 121.47 | 120.28 | 121.24 | 4,907,836 | +2.90(+2.45%) |
Mar 11, 2015 | 117.78 | 118.91 | 117.37 | 118.34 | 3,742,490 | +0.94(+0.80%) |
Mar 10, 2015 | 120.55 | 120.98 | 117.34 | 117.40 | 5,583,789 | -4.35(-3.57%) |
Mar 09, 2015 | 119.29 | 122.19 | 119.29 | 121.75 | 4,127,954 | +2.32(+1.94%) |
Mar 06, 2015 | 119.40 | 120.36 | 118.88 | 119.43 | 3,663,073 | -1.36(-1.13%) |
Mar 05, 2015 | 121.29 | 121.49 | 120.35 | 120.79 | 1,928,210 | -0.25(-0.21%) |
Mar 04, 2015 | 121.25 | 121.70 | 120.52 | 121.04 | 2,123,219 | -0.66(-0.54%) |
Mar 03, 2015 | 121.98 | 122.89 | 121.23 | 121.70 | 3,187,492 | -1.49(-1.21%) |
Mar 02, 2015 | 121.91 | 123.50 | 121.55 | 123.19 | 2,325,874 | +1.28(+1.05%) |
Feb 27, 2015 | 122.55 | 122.85 | 121.79 | 121.91 | 3,085,284 | -0.76(-0.62%) |
Feb 26, 2015 | 123.32 | 123.55 | 122.15 | 122.67 | 2,498,163 | -0.70(-0.57%) |
Feb 25, 2015 | 123.85 | 124.33 | 122.95 | 123.37 | 2,872,804 | -0.42(-0.34%) |
Feb 24, 2015 | 123.42 | 124.14 | 122.99 | 123.79 | 2,455,405 | +0.07(+0.06%) |
Feb 23, 2015 | 123.63 | 124.16 | 123.07 | 123.72 | 2,737,285 | -0.39(-0.31%) |
Feb 20, 2015 | 122.99 | 124.45 | 122.00 | 124.11 | 4,062,205 | +1.20(+0.98%) |
Feb 19, 2015 | 121.58 | 123.00 | 121.58 | 122.91 | 3,407,031 | +0.92(+0.75%) |
Feb 18, 2015 | 121.32 | 122.66 | 121.01 | 121.99 | 3,473,601 | +0.67(+0.55%) |
Feb 17, 2015 | 121.00 | 121.90 | 120.57 | 121.32 | 3,241,217 | +0.07(+0.06%) |
Feb 13, 2015 | 119.34 | 121.25 | 121.25 | 121.25 | 3,802,100 | +1.66(+1.39%) |
Feb 12, 2015 | 119.17 | 119.96 | 118.82 | 119.59 | 2,896,974 | +0.90(+0.76%) |
Feb 11, 2015 | 118.51 | 119.06 | 117.97 | 118.69 | 2,707,605 | -0.71(-0.59%) |
Feb 10, 2015 | 119.89 | 120.22 | 118.92 | 119.40 | 2,559,971 | +0.08(+0.07%) |
Feb 09, 2015 | 119.44 | 119.94 | 118.91 | 119.32 | 2,552,939 | -0.49(-0.41%) |
Feb 06, 2015 | 120.00 | 121.02 | 119.38 | 119.81 | 2,829,579 | -0.30(-0.25%) |
Feb 05, 2015 | 118.26 | 120.36 | 117.92 | 120.11 | 4,687,296 | +2.32(+1.97%) |
Feb 04, 2015 | 118.75 | 119.00 | 117.45 | 117.79 | 3,204,897 | -1.10(-0.93%) |
Feb 03, 2015 | 117.58 | 119.52 | 116.42 | 118.89 | 4,491,356 | +2.31(+1.98%) |