Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 135.75 | 136.05 | 132.81 | 133.84 | 1,881,889 | -1.59(-1.17%) |
Apr 29, 2015 | 133.02 | 136.23 | 132.38 | 135.43 | 2,167,327 | +2.05(+1.54%) |
Apr 28, 2015 | 132.79 | 134.23 | 132.15 | 133.38 | 1,818,368 | +0.60(+0.45%) |
Apr 27, 2015 | 135.65 | 136.27 | 132.18 | 132.78 | 1,674,339 | -2.08(-1.55%) |
Apr 24, 2015 | 135.44 | 136.47 | 134.07 | 134.86 | 1,779,303 | -0.82(-0.61%) |
Apr 23, 2015 | 134.93 | 136.39 | 134.79 | 135.69 | 1,750,268 | +1.73(+1.29%) |
Apr 22, 2015 | 135.40 | 136.14 | 133.46 | 133.96 | 1,795,949 | -0.50(-0.37%) |
Apr 21, 2015 | 136.13 | 137.15 | 133.08 | 134.45 | 1,656,666 | -2.82(-2.05%) |
Apr 20, 2015 | 138.35 | 139.71 | 136.96 | 137.27 | 991,695 | -0.56(-0.40%) |
Apr 17, 2015 | 138.11 | 139.34 | 136.84 | 137.83 | 1,952,715 | -1.78(-1.28%) |
Apr 16, 2015 | 138.47 | 140.96 | 137.53 | 139.61 | 1,910,199 | +0.22(+0.16%) |
Apr 15, 2015 | 137.98 | 139.87 | 135.88 | 139.39 | 2,661,283 | +2.95(+2.16%) |
Apr 14, 2015 | 134.07 | 136.99 | 133.70 | 136.44 | 1,354,740 | +3.20(+2.40%) |
Apr 13, 2015 | 135.30 | 136.21 | 132.66 | 133.24 | 1,172,177 | -0.40(-0.30%) |
Apr 10, 2015 | 135.31 | 135.82 | 133.49 | 133.64 | 1,769,327 | -1.60(-1.19%) |
Apr 09, 2015 | 132.80 | 136.50 | 132.78 | 135.24 | 2,315,599 | +3.21(+2.43%) |
Apr 08, 2015 | 134.14 | 135.17 | 131.76 | 132.04 | 2,490,921 | -1.09(-0.82%) |
Apr 07, 2015 | 134.25 | 135.82 | 133.06 | 133.13 | 1,741,785 | -1.33(-0.99%) |
Apr 06, 2015 | 132.83 | 134.96 | 132.83 | 134.46 | 2,382,815 | +2.05(+1.54%) |
Apr 02, 2015 | 129.39 | 132.42 | 132.42 | 132.42 | 3,259,090 | +3.15(+2.43%) |
Apr 01, 2015 | 127.77 | 131.00 | 127.75 | 129.27 | 2,493,219 | +2.61(+2.06%) |
Mar 31, 2015 | 127.08 | 128.82 | 126.58 | 126.66 | 2,177,331 | -2.32(-1.80%) |
Mar 30, 2015 | 128.69 | 129.41 | 126.76 | 128.98 | 1,727,111 | +2.24(+1.77%) |
Mar 27, 2015 | 125.55 | 127.88 | 125.03 | 126.74 | 1,906,015 | -0.28(-0.22%) |
Mar 26, 2015 | 127.71 | 129.56 | 126.81 | 127.02 | 3,382,953 | +1.52(+1.21%) |
Mar 25, 2015 | 123.78 | 126.48 | 123.18 | 125.50 | 2,091,396 | +3.14(+2.56%) |
Mar 24, 2015 | 123.38 | 123.83 | 120.81 | 122.36 | 2,229,174 | -0.78(-0.64%) |
Mar 23, 2015 | 126.57 | 127.64 | 123.13 | 123.14 | 1,805,356 | -3.52(-2.78%) |
Mar 20, 2015 | 124.86 | 127.43 | 123.95 | 126.67 | 3,486,879 | +3.73(+3.04%) |
Mar 19, 2015 | 120.43 | 123.27 | 119.86 | 122.94 | 1,992,575 | +0.38(+0.31%) |
Mar 18, 2015 | 120.10 | 124.57 | 118.34 | 122.56 | 3,648,110 | +1.34(+1.11%) |
Mar 17, 2015 | 120.89 | 122.49 | 119.53 | 121.22 | 2,313,835 | -0.37(-0.31%) |
Mar 16, 2015 | 119.37 | 121.68 | 117.62 | 121.59 | 2,437,672 | +1.83(+1.53%) |
Mar 13, 2015 | 117.00 | 120.02 | 116.71 | 119.76 | 3,102,691 | +1.06(+0.89%) |
Mar 12, 2015 | 119.70 | 120.36 | 118.27 | 118.70 | 2,376,187 | +0.10(+0.09%) |
Mar 11, 2015 | 117.80 | 120.00 | 117.20 | 118.60 | 2,022,851 | +0.90(+0.76%) |
Mar 10, 2015 | 117.68 | 120.25 | 117.35 | 117.70 | 2,775,569 | -0.95(-0.80%) |
Mar 09, 2015 | 120.97 | 121.65 | 118.49 | 118.65 | 1,555,819 | -2.29(-1.90%) |
Mar 06, 2015 | 122.36 | 124.28 | 120.43 | 120.94 | 2,519,241 | -3.31(-2.66%) |
Mar 05, 2015 | 125.47 | 126.08 | 124.20 | 124.25 | 3,186,715 | -1.99(-1.58%) |
Mar 04, 2015 | 123.14 | 126.51 | 121.35 | 126.24 | 4,307,887 | +2.72(+2.20%) |
Mar 03, 2015 | 120.22 | 123.26 | 120.16 | 123.52 | 3,355,838 | +3.68(+3.07%) |
Mar 02, 2015 | 117.66 | 120.39 | 116.62 | 119.84 | 1,470,566 | +1.73(+1.46%) |
Feb 27, 2015 | 120.85 | 121.20 | 117.65 | 118.12 | 1,979,616 | -2.72(-2.25%) |
Feb 26, 2015 | 123.45 | 124.24 | 120.04 | 120.84 | 1,987,513 | -3.34(-2.69%) |
Feb 25, 2015 | 121.61 | 125.01 | 121.31 | 124.18 | 1,722,513 | +2.31(+1.89%) |
Feb 24, 2015 | 121.61 | 122.46 | 120.16 | 121.87 | 2,138,236 | +0.91(+0.75%) |
Feb 23, 2015 | 122.79 | 122.79 | 119.02 | 120.97 | 2,484,187 | -1.98(-1.61%) |
Feb 20, 2015 | 123.80 | 124.40 | 122.25 | 122.95 | 2,547,994 | -1.08(-0.87%) |
Feb 19, 2015 | 117.21 | 124.55 | 117.10 | 124.03 | 3,030,621 | +2.49(+2.05%) |
Feb 18, 2015 | 120.33 | 124.89 | 120.33 | 121.55 | 2,597,702 | -0.55(-0.45%) |
Feb 17, 2015 | 120.22 | 122.92 | 119.95 | 122.10 | 2,156,840 | -0.15(-0.12%) |
Feb 13, 2015 | 117.44 | 122.25 | 122.25 | 122.25 | 4,418,006 | +7.52(+6.55%) |
Feb 12, 2015 | 115.72 | 117.70 | 114.47 | 114.73 | 4,760,264 | +0.91(+0.80%) |
Feb 11, 2015 | 111.28 | 117.12 | 110.93 | 113.82 | 7,380,282 | -4.76(-4.02%) |
Feb 10, 2015 | 119.27 | 119.96 | 116.00 | 118.58 | 4,028,461 | -0.77(-0.65%) |
Feb 09, 2015 | 122.35 | 123.65 | 118.95 | 119.36 | 4,571,285 | -1.96(-1.62%) |
Feb 06, 2015 | 123.95 | 124.11 | 119.48 | 121.32 | 3,280,921 | -1.50(-1.22%) |
Feb 05, 2015 | 123.90 | 125.61 | 121.70 | 122.82 | 2,802,224 | +0.84(+0.69%) |
Feb 04, 2015 | 123.27 | 124.58 | 120.32 | 121.98 | 2,929,492 | -3.18(-2.54%) |
Feb 03, 2015 | 124.03 | 126.10 | 122.19 | 125.17 | 4,488,389 | +3.48(+2.86%) |