Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 134.32 | 135.59 | 132.96 | 133.40 | 327,213 | -1.25(-0.93%) |
Apr 29, 2015 | 135.26 | 135.89 | 134.06 | 134.65 | 265,909 | -0.86(-0.63%) |
Apr 28, 2015 | 134.80 | 136.05 | 134.02 | 135.51 | 286,203 | +0.88(+0.65%) |
Apr 27, 2015 | 135.59 | 135.66 | 134.33 | 134.62 | 228,889 | -0.75(-0.56%) |
Apr 24, 2015 | 135.72 | 135.91 | 134.45 | 135.38 | 247,000 | +0.04(+0.03%) |
Apr 23, 2015 | 134.04 | 135.78 | 134.04 | 135.34 | 234,986 | +1.01(+0.75%) |
Apr 22, 2015 | 134.46 | 134.74 | 133.12 | 134.33 | 252,498 | +0.22(+0.16%) |
Apr 21, 2015 | 134.51 | 134.77 | 134.01 | 134.11 | 231,318 | +0.66(+0.50%) |
Apr 20, 2015 | 133.03 | 134.71 | 133.03 | 133.45 | 327,688 | +1.02(+0.77%) |
Apr 17, 2015 | 133.25 | 133.89 | 131.84 | 132.43 | 502,335 | -1.80(-1.34%) |
Apr 16, 2015 | 134.42 | 134.42 | 133.69 | 134.23 | 405,463 | -0.26(-0.20%) |
Apr 15, 2015 | 135.05 | 135.46 | 134.46 | 134.49 | 261,919 | +0.03(+0.03%) |
Apr 14, 2015 | 133.79 | 135.02 | 133.18 | 134.46 | 273,865 | +0.94(+0.70%) |
Apr 13, 2015 | 134.18 | 134.91 | 133.15 | 133.51 | 644,022 | -0.86(-0.64%) |
Apr 10, 2015 | 136.38 | 137.01 | 133.83 | 134.38 | 674,838 | -2.11(-1.55%) |
Apr 09, 2015 | 136.68 | 137.22 | 135.79 | 136.49 | 353,080 | -0.02(-0.01%) |
Apr 08, 2015 | 135.54 | 137.16 | 135.51 | 136.51 | 641,482 | +0.88(+0.65%) |
Apr 07, 2015 | 135.61 | 135.83 | 134.90 | 135.62 | 511,462 | +0.04(+0.03%) |
Apr 06, 2015 | 134.78 | 136.20 | 134.15 | 135.58 | 387,707 | -0.02(-0.01%) |
Apr 02, 2015 | 135.48 | 135.60 | 135.60 | 135.60 | 672,646 | -0.09(-0.07%) |
Apr 01, 2015 | 134.59 | 135.95 | 132.79 | 135.69 | 547,303 | +0.76(+0.56%) |
Mar 31, 2015 | 134.87 | 136.50 | 134.35 | 134.93 | 449,424 | -0.59(-0.44%) |
Mar 30, 2015 | 134.02 | 135.77 | 133.79 | 135.52 | 437,595 | +1.78(+1.33%) |
Mar 27, 2015 | 132.40 | 133.98 | 131.99 | 133.74 | 411,593 | +1.00(+0.75%) |
Mar 26, 2015 | 130.87 | 133.06 | 130.87 | 132.74 | 480,028 | +0.98(+0.75%) |
Mar 25, 2015 | 133.86 | 133.86 | 131.50 | 131.76 | 638,075 | -1.64(-1.23%) |
Mar 24, 2015 | 132.56 | 133.59 | 131.71 | 133.40 | 629,434 | +0.58(+0.43%) |
Mar 23, 2015 | 131.90 | 133.40 | 131.13 | 132.82 | 439,595 | +0.91(+0.69%) |
Mar 20, 2015 | 133.31 | 133.69 | 131.66 | 131.90 | 554,348 | -0.69(-0.52%) |
Mar 19, 2015 | 133.51 | 134.02 | 132.34 | 132.60 | 304,872 | -0.96(-0.72%) |
Mar 18, 2015 | 134.92 | 135.23 | 132.04 | 133.56 | 640,986 | -1.17(-0.87%) |
Mar 17, 2015 | 130.48 | 135.01 | 129.00 | 134.73 | 541,759 | +4.04(+3.09%) |
Mar 16, 2015 | 128.67 | 131.28 | 128.64 | 130.68 | 479,962 | +2.04(+1.59%) |
Mar 13, 2015 | 129.93 | 130.06 | 127.67 | 128.64 | 492,578 | -1.41(-1.08%) |
Mar 12, 2015 | 128.58 | 130.06 | 128.33 | 130.05 | 526,707 | +2.25(+1.76%) |
Mar 11, 2015 | 127.50 | 127.95 | 126.86 | 127.80 | 546,173 | +0.57(+0.45%) |
Mar 10, 2015 | 128.56 | 129.26 | 127.21 | 127.23 | 436,104 | -2.15(-1.66%) |
Mar 09, 2015 | 128.95 | 129.85 | 128.82 | 129.39 | 738,523 | +0.47(+0.37%) |
Mar 06, 2015 | 130.18 | 130.91 | 128.69 | 128.91 | 358,698 | -2.03(-1.55%) |
Mar 05, 2015 | 129.30 | 131.37 | 129.30 | 130.95 | 410,521 | +1.53(+1.19%) |
Mar 04, 2015 | 130.72 | 131.04 | 129.28 | 129.41 | 537,401 | -1.63(-1.24%) |
Mar 03, 2015 | 131.94 | 132.11 | 130.96 | 131.04 | 333,041 | -1.06(-0.80%) |
Mar 02, 2015 | 131.93 | 132.90 | 131.37 | 132.10 | 315,458 | +0.26(+0.20%) |
Feb 27, 2015 | 132.17 | 132.46 | 131.14 | 131.84 | 286,572 | -0.28(-0.21%) |
Feb 26, 2015 | 133.43 | 133.95 | 131.97 | 132.12 | 348,194 | -1.17(-0.88%) |
Feb 25, 2015 | 133.51 | 133.51 | 132.48 | 133.28 | 284,311 | +0.46(+0.34%) |
Feb 24, 2015 | 133.13 | 133.49 | 132.16 | 132.83 | 229,956 | -0.49(-0.37%) |
Feb 23, 2015 | 133.32 | 133.46 | 132.06 | 133.32 | 282,703 | +0.03(+0.02%) |
Feb 20, 2015 | 131.19 | 133.48 | 130.50 | 133.29 | 172,950 | +1.60(+1.22%) |
Feb 19, 2015 | 130.74 | 132.27 | 130.67 | 131.69 | 252,869 | +0.54(+0.41%) |
Feb 18, 2015 | 129.65 | 131.31 | 129.04 | 131.15 | 209,507 | +1.24(+0.95%) |
Feb 17, 2015 | 131.25 | 131.38 | 129.35 | 129.91 | 298,416 | -0.85(-0.65%) |
Feb 13, 2015 | 129.29 | 130.76 | 130.76 | 130.76 | 262,761 | +1.05(+0.81%) |
Feb 12, 2015 | 127.19 | 129.79 | 126.99 | 129.72 | 261,551 | +2.53(+1.99%) |
Feb 11, 2015 | 126.28 | 127.56 | 125.64 | 127.19 | 300,075 | +0.70(+0.55%) |
Feb 10, 2015 | 125.66 | 126.58 | 124.39 | 126.49 | 134,371 | +1.23(+0.98%) |
Feb 09, 2015 | 124.34 | 125.62 | 123.69 | 125.25 | 293,370 | +0.45(+0.36%) |
Feb 06, 2015 | 125.18 | 125.73 | 124.31 | 124.81 | 202,201 | -0.35(-0.28%) |
Feb 05, 2015 | 124.97 | 125.36 | 124.21 | 125.16 | 284,871 | +0.54(+0.43%) |
Feb 04, 2015 | 124.88 | 125.33 | 124.02 | 124.62 | 234,819 | -0.77(-0.61%) |
Feb 03, 2015 | 121.82 | 125.44 | 121.82 | 125.39 | 430,933 | +3.69(+3.03%) |