Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 112.79 | 112.98 | 109.90 | 110.55 | 1,689,107 | -2.54(-2.25%) |
Apr 29, 2015 | 114.56 | 115.26 | 113.04 | 113.09 | 1,030,203 | -2.07(-1.79%) |
Apr 28, 2015 | 113.81 | 115.36 | 113.19 | 115.16 | 928,808 | +1.05(+0.92%) |
Apr 27, 2015 | 114.97 | 115.42 | 113.32 | 114.11 | 967,862 | -0.18(-0.16%) |
Apr 24, 2015 | 118.71 | 118.71 | 113.82 | 114.28 | 2,762,641 | -4.12(-3.48%) |
Apr 23, 2015 | 117.84 | 119.03 | 115.74 | 118.41 | 3,498,196 | +4.62(+4.06%) |
Apr 22, 2015 | 112.64 | 113.81 | 111.95 | 113.79 | 2,499,786 | +1.91(+1.71%) |
Apr 21, 2015 | 115.94 | 115.94 | 111.42 | 111.88 | 3,454,149 | -4.99(-4.27%) |
Apr 20, 2015 | 115.95 | 117.52 | 115.15 | 116.87 | 1,357,808 | +1.81(+1.57%) |
Apr 17, 2015 | 114.00 | 115.71 | 113.84 | 115.06 | 1,892,483 | +0.54(+0.47%) |
Apr 16, 2015 | 113.69 | 115.24 | 113.44 | 114.52 | 976,013 | +0.26(+0.23%) |
Apr 15, 2015 | 113.26 | 115.16 | 112.07 | 114.26 | 1,585,516 | +1.26(+1.11%) |
Apr 14, 2015 | 113.00 | 114.04 | 112.31 | 113.00 | 1,893,950 | -1.29(-1.13%) |
Apr 13, 2015 | 116.01 | 116.53 | 114.17 | 114.29 | 575,881 | -1.57(-1.35%) |
Apr 10, 2015 | 118.21 | 118.42 | 114.54 | 115.86 | 1,540,670 | -1.98(-1.68%) |
Apr 09, 2015 | 115.42 | 119.40 | 115.42 | 117.84 | 1,744,686 | +2.39(+2.07%) |
Apr 08, 2015 | 114.93 | 115.52 | 114.03 | 115.45 | 787,796 | +0.80(+0.70%) |
Apr 07, 2015 | 113.77 | 115.61 | 113.52 | 114.65 | 1,129,570 | +0.85(+0.74%) |
Apr 06, 2015 | 113.99 | 114.82 | 113.64 | 113.81 | 1,823,694 | -0.93(-0.81%) |
Apr 02, 2015 | 114.66 | 114.73 | 114.73 | 114.73 | 768,640 | +0.37(+0.32%) |
Apr 01, 2015 | 114.05 | 114.47 | 112.87 | 114.36 | 994,099 | +0.48(+0.42%) |
Mar 31, 2015 | 114.65 | 115.28 | 113.41 | 113.89 | 1,248,198 | -1.85(-1.60%) |
Mar 30, 2015 | 115.67 | 117.03 | 115.16 | 115.74 | 766,296 | +0.89(+0.77%) |
Mar 27, 2015 | 113.31 | 115.66 | 113.10 | 114.85 | 816,155 | +1.55(+1.37%) |
Mar 26, 2015 | 113.00 | 114.28 | 112.63 | 113.30 | 881,659 | -0.19(-0.17%) |
Mar 25, 2015 | 114.83 | 115.36 | 113.46 | 113.49 | 1,147,182 | -0.14(-0.13%) |
Mar 24, 2015 | 115.32 | 115.34 | 113.55 | 113.64 | 1,017,452 | -1.44(-1.25%) |
Mar 23, 2015 | 115.97 | 116.84 | 113.92 | 115.07 | 1,371,143 | -0.56(-0.48%) |
Mar 20, 2015 | 119.13 | 119.59 | 115.23 | 115.63 | 2,532,489 | -3.08(-2.60%) |
Mar 19, 2015 | 119.26 | 119.70 | 118.04 | 118.71 | 650,785 | -0.51(-0.43%) |
Mar 18, 2015 | 119.39 | 119.47 | 117.67 | 119.22 | 1,293,793 | -0.17(-0.14%) |
Mar 17, 2015 | 119.58 | 120.05 | 117.52 | 119.39 | 697,510 | -0.40(-0.33%) |
Mar 16, 2015 | 118.99 | 121.11 | 118.99 | 119.79 | 743,478 | +0.52(+0.44%) |
Mar 13, 2015 | 119.78 | 119.97 | 118.05 | 119.26 | 692,584 | -0.78(-0.65%) |
Mar 12, 2015 | 119.41 | 120.32 | 118.49 | 120.05 | 970,897 | +1.32(+1.12%) |
Mar 11, 2015 | 119.67 | 120.18 | 118.43 | 118.72 | 600,080 | -0.94(-0.78%) |
Mar 10, 2015 | 119.05 | 119.89 | 117.75 | 119.66 | 786,719 | -0.19(-0.16%) |
Mar 09, 2015 | 120.31 | 120.95 | 119.47 | 119.85 | 553,429 | -0.24(-0.20%) |
Mar 06, 2015 | 121.93 | 122.43 | 119.98 | 120.09 | 984,608 | -2.40(-1.96%) |
Mar 05, 2015 | 123.78 | 124.23 | 122.22 | 122.49 | 915,362 | -1.20(-0.97%) |
Mar 04, 2015 | 125.16 | 125.16 | 122.85 | 123.69 | 923,184 | -1.47(-1.17%) |
Mar 03, 2015 | 125.85 | 126.22 | 123.98 | 125.16 | 894,745 | -0.55(-0.44%) |
Mar 02, 2015 | 123.76 | 126.21 | 123.19 | 125.71 | 790,770 | +1.95(+1.58%) |
Feb 27, 2015 | 126.95 | 127.72 | 123.70 | 123.76 | 1,145,684 | -3.46(-2.72%) |
Feb 26, 2015 | 126.40 | 127.71 | 126.05 | 127.22 | 556,924 | +0.78(+0.61%) |
Feb 25, 2015 | 125.08 | 127.24 | 124.90 | 126.45 | 723,123 | +1.66(+1.33%) |
Feb 24, 2015 | 124.91 | 125.26 | 124.38 | 124.78 | 594,718 | -0.39(-0.31%) |
Feb 23, 2015 | 124.80 | 125.17 | 123.90 | 125.17 | 533,965 | +0.03(+0.03%) |
Feb 20, 2015 | 124.64 | 125.44 | 124.32 | 125.14 | 698,438 | +0.72(+0.58%) |
Feb 19, 2015 | 124.36 | 125.56 | 123.69 | 124.43 | 731,960 | -0.76(-0.61%) |
Feb 18, 2015 | 124.74 | 126.42 | 124.29 | 125.19 | 801,543 | +0.16(+0.13%) |
Feb 17, 2015 | 125.20 | 126.23 | 124.81 | 125.03 | 782,685 | -0.46(-0.36%) |
Feb 13, 2015 | 124.35 | 125.49 | 125.49 | 125.49 | 923,152 | +1.52(+1.23%) |
Feb 12, 2015 | 123.04 | 124.50 | 122.23 | 123.97 | 864,871 | +1.74(+1.42%) |
Feb 11, 2015 | 121.39 | 123.79 | 121.08 | 122.23 | 994,711 | -0.11(-0.09%) |
Feb 10, 2015 | 120.69 | 122.34 | 119.90 | 122.34 | 1,125,752 | +2.12(+1.76%) |
Feb 09, 2015 | 119.00 | 120.65 | 118.72 | 120.23 | 732,032 | +0.77(+0.65%) |
Feb 06, 2015 | 119.30 | 120.43 | 118.19 | 119.46 | 968,142 | +0.45(+0.38%) |
Feb 05, 2015 | 116.52 | 119.01 | 116.49 | 119.01 | 862,658 | +2.60(+2.23%) |
Feb 04, 2015 | 117.19 | 118.08 | 116.20 | 116.41 | 882,915 | -1.15(-0.98%) |
Feb 03, 2015 | 116.28 | 117.94 | 116.00 | 117.56 | 911,957 | +1.60(+1.38%) |