Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 112.15 | 113.20 | 108.28 | 109.29 | 10,765,817 | -3.65(-3.23%) |
Apr 29, 2015 | 112.21 | 114.33 | 111.60 | 112.94 | 7,203,138 | +0.10(+0.09%) |
Apr 28, 2015 | 114.45 | 115.47 | 110.90 | 112.84 | 13,149,477 | -1.33(-1.16%) |
Apr 27, 2015 | 119.43 | 119.62 | 113.85 | 114.16 | 13,194,135 | -4.96(-4.17%) |
Apr 24, 2015 | 119.64 | 120.37 | 118.84 | 119.12 | 3,623,175 | -1.30(-1.08%) |
Apr 23, 2015 | 119.22 | 120.61 | 118.57 | 120.43 | 3,869,471 | +1.26(+1.06%) |
Apr 22, 2015 | 120.35 | 120.47 | 118.53 | 119.17 | 3,731,542 | -0.22(-0.18%) |
Apr 21, 2015 | 118.46 | 119.66 | 117.88 | 119.39 | 4,995,262 | +2.14(+1.83%) |
Apr 20, 2015 | 117.46 | 117.75 | 116.03 | 117.24 | 3,670,993 | +0.49(+0.42%) |
Apr 17, 2015 | 117.54 | 117.95 | 115.66 | 116.75 | 5,628,436 | -1.65(-1.39%) |
Apr 16, 2015 | 118.24 | 118.88 | 117.63 | 118.41 | 2,356,265 | +0.18(+0.16%) |
Apr 15, 2015 | 117.97 | 118.57 | 116.62 | 118.22 | 6,941,409 | +1.22(+1.04%) |
Apr 14, 2015 | 117.61 | 117.90 | 115.99 | 117.00 | 3,753,939 | -0.36(-0.31%) |
Apr 13, 2015 | 117.16 | 118.55 | 116.84 | 117.36 | 3,744,465 | +0.29(+0.25%) |
Apr 10, 2015 | 116.10 | 117.34 | 115.56 | 117.08 | 3,121,015 | +1.44(+1.24%) |
Apr 09, 2015 | 115.15 | 116.45 | 114.24 | 115.64 | 5,018,374 | +0.34(+0.30%) |
Apr 08, 2015 | 112.32 | 115.76 | 112.32 | 115.30 | 7,094,078 | +3.31(+2.95%) |
Apr 07, 2015 | 111.17 | 113.63 | 111.14 | 111.99 | 7,306,009 | +1.00(+0.91%) |
Apr 06, 2015 | 110.39 | 112.10 | 110.31 | 110.99 | 4,291,393 | -0.28(-0.25%) |
Apr 02, 2015 | 111.50 | 111.26 | 111.26 | 111.26 | 6,353,786 | -0.12(-0.11%) |
Apr 01, 2015 | 112.24 | 112.35 | 109.44 | 111.39 | 11,992,777 | -1.10(-0.98%) |
Mar 31, 2015 | 114.47 | 114.58 | 112.49 | 112.49 | 6,059,172 | -2.58(-2.25%) |
Mar 30, 2015 | 115.51 | 115.63 | 113.82 | 115.07 | 6,566,431 | +1.26(+1.11%) |
Mar 27, 2015 | 112.01 | 114.45 | 111.90 | 113.81 | 6,029,960 | +2.18(+1.95%) |
Mar 26, 2015 | 110.28 | 113.04 | 109.33 | 111.63 | 15,931,273 | -0.16(-0.14%) |
Mar 25, 2015 | 116.77 | 117.53 | 111.61 | 111.79 | 14,667,590 | -4.80(-4.12%) |
Mar 24, 2015 | 117.55 | 118.87 | 116.51 | 116.59 | 7,670,911 | -0.76(-0.65%) |
Mar 23, 2015 | 118.44 | 118.79 | 116.69 | 117.35 | 8,342,682 | -2.70(-2.25%) |
Mar 20, 2015 | 122.70 | 122.71 | 119.10 | 120.05 | 10,183,831 | +0.42(+0.35%) |
Mar 19, 2015 | 117.92 | 119.84 | 117.91 | 119.63 | 7,672,886 | +2.33(+1.99%) |
Mar 18, 2015 | 116.41 | 118.06 | 115.41 | 117.30 | 4,726,794 | +0.62(+0.53%) |
Mar 17, 2015 | 115.62 | 116.81 | 115.16 | 116.69 | 4,027,292 | +0.75(+0.64%) |
Mar 16, 2015 | 113.90 | 115.94 | 113.83 | 115.94 | 5,126,557 | +2.83(+2.50%) |
Mar 13, 2015 | 112.87 | 114.41 | 112.11 | 113.11 | 3,086,808 | +0.16(+0.14%) |
Mar 12, 2015 | 112.75 | 113.02 | 111.72 | 112.94 | 2,489,978 | +0.75(+0.67%) |
Mar 11, 2015 | 112.27 | 112.70 | 111.25 | 112.19 | 3,199,006 | +0.36(+0.33%) |
Mar 10, 2015 | 111.19 | 113.22 | 110.51 | 111.83 | 5,417,257 | -0.47(-0.42%) |
Mar 09, 2015 | 112.19 | 112.49 | 110.99 | 112.30 | 3,227,892 | +0.17(+0.15%) |
Mar 06, 2015 | 113.40 | 113.66 | 111.87 | 112.14 | 4,958,301 | -1.74(-1.53%) |
Mar 05, 2015 | 112.76 | 114.30 | 112.60 | 113.88 | 5,062,073 | +2.48(+2.23%) |
Mar 04, 2015 | 110.23 | 111.99 | 110.68 | 111.39 | 3,983,495 | +0.71(+0.64%) |
Mar 03, 2015 | 111.25 | 111.28 | 109.39 | 110.68 | 5,121,696 | -0.60(-0.54%) |
Mar 02, 2015 | 110.45 | 111.44 | 110.43 | 111.28 | 3,142,219 | +0.75(+0.68%) |
Feb 27, 2015 | 111.25 | 111.67 | 110.12 | 110.53 | 4,524,304 | -1.09(-0.98%) |
Feb 26, 2015 | 110.96 | 111.67 | 109.75 | 111.62 | 4,056,247 | +0.44(+0.40%) |
Feb 25, 2015 | 109.85 | 111.85 | 108.74 | 111.18 | 5,693,971 | +1.41(+1.28%) |
Feb 24, 2015 | 110.92 | 110.98 | 109.03 | 109.77 | 4,746,603 | -0.93(-0.84%) |
Feb 23, 2015 | 110.65 | 111.84 | 110.20 | 110.71 | 4,649,753 | +0.51(+0.47%) |
Feb 20, 2015 | 108.59 | 110.19 | 108.49 | 110.19 | 2,852,142 | +1.46(+1.34%) |
Feb 19, 2015 | 107.60 | 108.95 | 107.60 | 108.74 | 2,807,365 | +0.84(+0.78%) |
Feb 18, 2015 | 107.05 | 107.90 | 106.31 | 107.90 | 2,832,480 | +0.85(+0.79%) |
Feb 17, 2015 | 105.86 | 107.18 | 105.70 | 107.05 | 2,692,886 | +1.10(+1.04%) |
Feb 13, 2015 | 105.43 | 105.94 | 105.94 | 105.94 | 2,505,366 | +1.00(+0.95%) |
Feb 12, 2015 | 104.81 | 105.00 | 103.43 | 104.95 | 2,231,128 | +1.04(+1.00%) |
Feb 11, 2015 | 104.22 | 105.63 | 103.32 | 103.91 | 3,737,349 | -0.33(-0.32%) |
Feb 10, 2015 | 103.64 | 104.57 | 102.99 | 104.24 | 2,587,967 | +1.59(+1.55%) |
Feb 09, 2015 | 102.91 | 103.98 | 102.55 | 102.65 | 3,303,850 | -0.71(-0.69%) |
Feb 06, 2015 | 104.78 | 105.73 | 103.11 | 103.37 | 3,150,395 | -1.41(-1.35%) |
Feb 05, 2015 | 103.08 | 104.97 | 102.74 | 104.78 | 2,870,750 | +2.41(+2.35%) |
Feb 04, 2015 | 101.58 | 103.07 | 99.90 | 102.37 | 9,692,955 | -1.72(-1.65%) |
Feb 03, 2015 | 105.08 | 105.47 | 101.58 | 104.09 | 9,393,764 | -0.59(-0.56%) |