Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 151.22 | 153.61 | 150.30 | 151.09 | 641,818 | -0.74(-0.49%) |
Apr 29, 2015 | 154.29 | 154.63 | 151.39 | 151.83 | 555,996 | -2.64(-1.71%) |
Apr 28, 2015 | 155.50 | 156.96 | 154.25 | 154.47 | 759,120 | -1.44(-0.92%) |
Apr 27, 2015 | 156.97 | 157.47 | 155.64 | 155.91 | 455,569 | -1.17(-0.74%) |
Apr 24, 2015 | 157.93 | 158.97 | 156.71 | 157.08 | 745,312 | +0.09(+0.06%) |
Apr 23, 2015 | 153.88 | 157.91 | 153.12 | 156.99 | 817,720 | +3.05(+1.98%) |
Apr 22, 2015 | 152.82 | 153.98 | 150.50 | 153.94 | 529,970 | +0.97(+0.63%) |
Apr 21, 2015 | 151.78 | 153.81 | 151.64 | 152.97 | 524,958 | +1.38(+0.91%) |
Apr 20, 2015 | 152.50 | 153.37 | 150.79 | 151.59 | 600,793 | -0.46(-0.30%) |
Apr 17, 2015 | 154.90 | 155.83 | 151.75 | 152.05 | 688,833 | -2.11(-1.37%) |
Apr 16, 2015 | 153.51 | 154.62 | 153.51 | 154.16 | 435,602 | +0.60(+0.39%) |
Apr 15, 2015 | 156.20 | 156.30 | 153.39 | 153.56 | 873,549 | +0.07(+0.05%) |
Apr 14, 2015 | 152.70 | 154.24 | 151.62 | 153.49 | 785,749 | +1.49(+0.98%) |
Apr 13, 2015 | 151.72 | 152.96 | 151.72 | 152.00 | 540,891 | +0.32(+0.21%) |
Apr 10, 2015 | 151.90 | 152.68 | 151.37 | 151.68 | 304,586 | -0.12(-0.08%) |
Apr 09, 2015 | 152.17 | 153.08 | 150.50 | 151.80 | 368,733 | -0.37(-0.24%) |
Apr 08, 2015 | 152.10 | 153.23 | 151.72 | 152.17 | 458,102 | +0.72(+0.48%) |
Apr 07, 2015 | 153.68 | 155.55 | 151.43 | 151.45 | 546,745 | -1.82(-1.19%) |
Apr 06, 2015 | 150.87 | 153.87 | 150.68 | 153.27 | 696,328 | +1.94(+1.28%) |
Apr 02, 2015 | 150.65 | 151.33 | 151.33 | 151.33 | 691,500 | +0.35(+0.23%) |
Apr 01, 2015 | 150.89 | 151.38 | 148.42 | 150.98 | 744,999 | +0.13(+0.09%) |
Mar 31, 2015 | 151.51 | 152.96 | 150.40 | 150.85 | 477,058 | -0.73(-0.48%) |
Mar 30, 2015 | 152.84 | 153.02 | 151.00 | 151.58 | 553,742 | +0.38(+0.25%) |
Mar 27, 2015 | 149.63 | 151.75 | 149.57 | 151.20 | 441,823 | +1.19(+0.80%) |
Mar 26, 2015 | 150.35 | 151.28 | 148.66 | 150.00 | 620,982 | -1.58(-1.04%) |
Mar 25, 2015 | 153.62 | 154.33 | 151.29 | 151.58 | 555,998 | -2.19(-1.42%) |
Mar 24, 2015 | 153.24 | 154.50 | 152.80 | 153.77 | 536,797 | +0.59(+0.39%) |
Mar 23, 2015 | 153.10 | 154.52 | 152.61 | 153.18 | 734,897 | +1.16(+0.76%) |
Mar 20, 2015 | 152.68 | 152.75 | 151.10 | 152.02 | 856,759 | -0.26(-0.17%) |
Mar 19, 2015 | 151.01 | 152.67 | 150.39 | 152.28 | 719,460 | +1.29(+0.86%) |
Mar 18, 2015 | 150.73 | 151.59 | 149.13 | 150.99 | 840,697 | +0.53(+0.35%) |
Mar 17, 2015 | 149.38 | 151.94 | 148.78 | 150.46 | 923,223 | +0.28(+0.19%) |
Mar 16, 2015 | 150.00 | 151.00 | 148.44 | 150.18 | 1,256,403 | +0.08(+0.05%) |
Mar 13, 2015 | 155.09 | 156.00 | 148.11 | 150.10 | 4,533,651 | +5.28(+3.65%) |
Mar 12, 2015 | 143.93 | 145.90 | 142.28 | 144.82 | 2,357,923 | +2.86(+2.01%) |
Mar 11, 2015 | 141.78 | 142.82 | 140.49 | 141.96 | 943,124 | +1.49(+1.06%) |
Mar 10, 2015 | 140.27 | 142.09 | 139.03 | 140.47 | 1,194,953 | -0.49(-0.35%) |
Mar 09, 2015 | 139.88 | 141.70 | 139.42 | 140.96 | 1,690,927 | +2.37(+1.71%) |
Mar 06, 2015 | 140.56 | 141.16 | 138.27 | 138.59 | 640,491 | -2.27(-1.61%) |
Mar 05, 2015 | 139.95 | 141.80 | 139.49 | 140.86 | 474,977 | +0.95(+0.68%) |
Mar 04, 2015 | 141.55 | 142.03 | 139.44 | 139.91 | 659,945 | -2.12(-1.49%) |
Mar 03, 2015 | 143.25 | 143.25 | 141.60 | 142.03 | 662,113 | -1.59(-1.11%) |
Mar 02, 2015 | 141.97 | 143.69 | 141.00 | 143.62 | 507,356 | +2.86(+2.03%) |
Feb 27, 2015 | 141.98 | 143.34 | 140.01 | 140.76 | 720,566 | +0.17(+0.12%) |
Feb 26, 2015 | 138.52 | 141.00 | 138.47 | 140.59 | 539,574 | +1.83(+1.32%) |
Feb 25, 2015 | 138.42 | 140.31 | 137.14 | 138.76 | 462,992 | +0.37(+0.27%) |
Feb 24, 2015 | 137.67 | 138.41 | 136.11 | 138.39 | 523,639 | +1.14(+0.83%) |
Feb 23, 2015 | 137.99 | 138.92 | 136.67 | 137.25 | 313,385 | -0.75(-0.54%) |
Feb 20, 2015 | 137.12 | 138.13 | 135.71 | 138.00 | 286,483 | +1.08(+0.79%) |
Feb 19, 2015 | 136.85 | 139.73 | 136.60 | 136.92 | 562,727 | +0.30(+0.22%) |
Feb 18, 2015 | 135.38 | 136.74 | 134.59 | 136.62 | 275,452 | +0.71(+0.52%) |
Feb 17, 2015 | 136.74 | 136.94 | 134.56 | 135.91 | 336,755 | -0.75(-0.55%) |
Feb 13, 2015 | 135.94 | 136.66 | 136.66 | 136.66 | 521,500 | +0.59(+0.43%) |
Feb 12, 2015 | 136.50 | 136.64 | 134.72 | 136.07 | 408,638 | +0.17(+0.13%) |
Feb 11, 2015 | 136.69 | 137.98 | 135.24 | 135.90 | 548,347 | -1.10(-0.80%) |
Feb 10, 2015 | 135.88 | 138.11 | 135.29 | 137.00 | 741,115 | +2.03(+1.50%) |
Feb 09, 2015 | 133.13 | 135.06 | 132.76 | 134.97 | 506,799 | +1.71(+1.28%) |
Feb 06, 2015 | 132.98 | 133.57 | 132.00 | 133.26 | 386,529 | +0.23(+0.17%) |
Feb 05, 2015 | 132.31 | 133.60 | 131.72 | 133.03 | 585,330 | +1.03(+0.78%) |
Feb 04, 2015 | 133.36 | 133.83 | 131.17 | 132.00 | 729,429 | -1.85(-1.38%) |
Feb 03, 2015 | 131.14 | 134.03 | 130.54 | 133.85 | 569,336 | +2.89(+2.21%) |