Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 124.46 | 125.52 | 123.26 | 123.84 | 280,329 | -0.78(-0.62%) |
Apr 29, 2015 | 126.00 | 126.23 | 123.90 | 124.62 | 215,503 | -1.64(-1.30%) |
Apr 28, 2015 | 126.67 | 126.67 | 123.72 | 126.26 | 366,770 | -0.46(-0.36%) |
Apr 27, 2015 | 128.51 | 128.51 | 126.37 | 126.72 | 168,165 | -1.19(-0.93%) |
Apr 24, 2015 | 128.29 | 128.60 | 127.60 | 127.91 | 143,049 | -0.47(-0.36%) |
Apr 23, 2015 | 127.71 | 128.92 | 127.59 | 128.38 | 187,057 | +0.03(+0.02%) |
Apr 22, 2015 | 128.81 | 128.81 | 127.08 | 128.35 | 146,075 | +0.16(+0.13%) |
Apr 21, 2015 | 129.37 | 129.86 | 127.79 | 128.18 | 231,937 | -0.62(-0.48%) |
Apr 20, 2015 | 128.19 | 129.15 | 128.06 | 128.80 | 150,672 | +1.48(+1.17%) |
Apr 17, 2015 | 128.86 | 128.86 | 126.78 | 127.32 | 260,242 | -2.68(-2.06%) |
Apr 16, 2015 | 130.12 | 130.53 | 129.15 | 130.00 | 248,558 | -0.71(-0.54%) |
Apr 15, 2015 | 128.65 | 130.88 | 128.23 | 130.70 | 308,486 | +2.30(+1.79%) |
Apr 14, 2015 | 125.87 | 128.47 | 125.66 | 128.40 | 377,092 | +2.24(+1.78%) |
Apr 13, 2015 | 126.55 | 127.05 | 125.78 | 126.16 | 158,185 | -0.83(-0.65%) |
Apr 10, 2015 | 126.99 | 127.37 | 126.11 | 126.99 | 123,027 | +0.52(+0.41%) |
Apr 09, 2015 | 125.53 | 126.79 | 125.25 | 126.46 | 156,340 | +0.88(+0.70%) |
Apr 08, 2015 | 124.74 | 125.71 | 124.22 | 125.58 | 194,417 | +0.99(+0.79%) |
Apr 07, 2015 | 125.85 | 125.85 | 124.56 | 124.59 | 127,722 | -1.25(-0.99%) |
Apr 06, 2015 | 124.16 | 126.79 | 123.93 | 125.84 | 141,258 | +0.63(+0.50%) |
Apr 02, 2015 | 125.34 | 125.21 | 125.21 | 125.21 | 148,653 | +0.05(+0.04%) |
Apr 01, 2015 | 124.61 | 125.35 | 123.05 | 125.16 | 239,465 | +0.65(+0.52%) |
Mar 31, 2015 | 124.70 | 126.31 | 124.30 | 124.51 | 388,958 | -0.80(-0.64%) |
Mar 30, 2015 | 123.15 | 125.54 | 122.86 | 125.31 | 230,860 | +2.57(+2.09%) |
Mar 27, 2015 | 121.70 | 123.31 | 121.42 | 122.74 | 188,130 | +0.74(+0.60%) |
Mar 26, 2015 | 121.71 | 122.35 | 121.00 | 122.00 | 245,648 | -0.07(-0.06%) |
Mar 25, 2015 | 123.11 | 123.53 | 122.07 | 122.07 | 312,797 | -1.04(-0.84%) |
Mar 24, 2015 | 125.07 | 125.07 | 123.04 | 123.11 | 257,146 | -1.91(-1.53%) |
Mar 23, 2015 | 126.62 | 127.01 | 124.98 | 125.02 | 364,316 | -1.65(-1.30%) |
Mar 20, 2015 | 127.31 | 127.41 | 126.57 | 126.67 | 447,564 | -0.14(-0.11%) |
Mar 19, 2015 | 126.79 | 128.04 | 125.95 | 126.80 | 177,130 | -0.13(-0.10%) |
Mar 18, 2015 | 126.06 | 127.64 | 125.53 | 126.93 | 333,910 | +0.86(+0.69%) |
Mar 17, 2015 | 124.23 | 127.22 | 124.04 | 126.07 | 329,183 | +1.18(+0.95%) |
Mar 16, 2015 | 124.36 | 125.70 | 124.21 | 124.88 | 223,410 | +1.00(+0.81%) |
Mar 13, 2015 | 123.91 | 124.15 | 122.86 | 123.88 | 221,539 | -0.27(-0.22%) |
Mar 12, 2015 | 123.19 | 124.42 | 122.90 | 124.16 | 382,932 | +1.39(+1.13%) |
Mar 11, 2015 | 123.09 | 124.10 | 122.69 | 122.77 | 253,111 | -0.19(-0.15%) |
Mar 10, 2015 | 124.26 | 124.64 | 122.95 | 122.95 | 190,448 | -2.54(-2.02%) |
Mar 09, 2015 | 125.18 | 126.47 | 125.18 | 125.49 | 260,790 | +0.31(+0.25%) |
Mar 06, 2015 | 125.88 | 126.89 | 124.94 | 125.18 | 228,918 | -1.45(-1.15%) |
Mar 05, 2015 | 127.55 | 127.66 | 126.46 | 126.64 | 234,414 | -0.82(-0.65%) |
Mar 04, 2015 | 127.92 | 128.04 | 127.12 | 127.46 | 292,358 | -0.57(-0.45%) |
Mar 03, 2015 | 128.02 | 128.85 | 126.55 | 128.04 | 355,126 | -0.64(-0.50%) |
Mar 02, 2015 | 129.05 | 129.96 | 128.38 | 128.68 | 464,718 | +0.16(+0.13%) |
Feb 27, 2015 | 131.09 | 131.09 | 128.41 | 128.51 | 319,255 | -2.43(-1.85%) |
Feb 26, 2015 | 131.24 | 132.38 | 130.71 | 130.94 | 333,419 | -0.10(-0.07%) |
Feb 25, 2015 | 130.31 | 131.90 | 129.82 | 131.03 | 320,998 | +0.48(+0.37%) |
Feb 24, 2015 | 130.43 | 131.42 | 130.39 | 130.55 | 190,284 | -0.04(-0.03%) |
Feb 23, 2015 | 131.31 | 131.74 | 130.34 | 130.59 | 207,181 | -0.80(-0.61%) |
Feb 20, 2015 | 130.99 | 131.83 | 129.13 | 131.38 | 331,963 | -0.08(-0.06%) |
Feb 19, 2015 | 131.26 | 132.34 | 130.54 | 131.46 | 308,094 | -0.39(-0.29%) |
Feb 18, 2015 | 130.80 | 133.14 | 130.80 | 131.85 | 347,601 | +0.52(+0.40%) |
Feb 17, 2015 | 128.38 | 131.54 | 127.82 | 131.32 | 373,104 | +2.05(+1.58%) |
Feb 13, 2015 | 128.56 | 129.28 | 129.28 | 129.28 | 382,561 | +0.45(+0.35%) |
Feb 12, 2015 | 126.30 | 129.14 | 125.53 | 128.83 | 456,361 | +3.43(+2.74%) |
Feb 11, 2015 | 123.01 | 127.18 | 121.17 | 125.40 | 786,306 | +3.48(+2.86%) |
Feb 10, 2015 | 116.51 | 121.92 | 114.53 | 121.92 | 742,879 | +5.58(+4.79%) |
Feb 09, 2015 | 118.39 | 119.28 | 116.08 | 116.34 | 522,377 | -2.10(-1.78%) |
Feb 06, 2015 | 120.30 | 120.62 | 118.22 | 118.44 | 210,178 | -1.73(-1.44%) |
Feb 05, 2015 | 118.36 | 120.28 | 117.86 | 120.17 | 176,637 | +2.38(+2.02%) |
Feb 04, 2015 | 117.26 | 118.63 | 116.76 | 117.79 | 211,945 | +0.34(+0.29%) |
Feb 03, 2015 | 116.02 | 117.56 | 115.34 | 117.45 | 220,152 | +2.59(+2.25%) |