Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 149.68 | 150.88 | 149.03 | 149.59 | 390,456 | -0.68(-0.46%) |
Apr 29, 2015 | 152.44 | 153.14 | 150.11 | 150.28 | 501,372 | -3.36(-2.19%) |
Apr 28, 2015 | 153.77 | 155.01 | 152.72 | 153.64 | 486,543 | -0.83(-0.53%) |
Apr 27, 2015 | 157.42 | 157.51 | 154.28 | 154.47 | 390,346 | -2.81(-1.79%) |
Apr 24, 2015 | 157.36 | 157.61 | 156.06 | 157.28 | 344,475 | +0.78(+0.50%) |
Apr 23, 2015 | 155.83 | 157.74 | 155.83 | 156.50 | 213,823 | +0.08(+0.05%) |
Apr 22, 2015 | 157.61 | 157.64 | 155.70 | 156.42 | 319,425 | -1.26(-0.80%) |
Apr 21, 2015 | 157.56 | 157.68 | 156.17 | 157.68 | 308,129 | +0.79(+0.50%) |
Apr 20, 2015 | 155.69 | 156.99 | 155.69 | 156.89 | 217,444 | +2.19(+1.41%) |
Apr 17, 2015 | 156.21 | 156.21 | 154.28 | 154.71 | 478,073 | -1.90(-1.22%) |
Apr 16, 2015 | 156.43 | 156.96 | 155.85 | 156.61 | 244,983 | -0.18(-0.11%) |
Apr 15, 2015 | 157.31 | 157.87 | 156.16 | 156.78 | 270,809 | +0.02(+0.01%) |
Apr 14, 2015 | 157.22 | 157.24 | 155.88 | 156.76 | 243,616 | -0.37(-0.23%) |
Apr 13, 2015 | 157.58 | 157.94 | 156.69 | 157.13 | 421,586 | -0.27(-0.17%) |
Apr 10, 2015 | 157.09 | 157.96 | 156.41 | 157.40 | 289,272 | +0.88(+0.56%) |
Apr 09, 2015 | 156.24 | 156.78 | 155.46 | 156.52 | 393,668 | +0.94(+0.61%) |
Apr 08, 2015 | 156.07 | 156.79 | 154.62 | 155.57 | 429,974 | -0.16(-0.10%) |
Apr 07, 2015 | 155.07 | 156.22 | 154.75 | 155.73 | 365,420 | +0.77(+0.50%) |
Apr 06, 2015 | 154.60 | 156.16 | 154.26 | 154.96 | 264,783 | -0.36(-0.23%) |
Apr 02, 2015 | 154.43 | 155.32 | 155.32 | 155.32 | 297,791 | +1.08(+0.70%) |
Apr 01, 2015 | 153.35 | 154.92 | 153.03 | 154.24 | 467,648 | +0.00(+0.00%) |
Mar 31, 2015 | 155.16 | 155.16 | 153.79 | 154.24 | 444,867 | -0.78(-0.51%) |
Mar 30, 2015 | 154.02 | 155.59 | 153.64 | 155.02 | 384,506 | +1.38(+0.90%) |
Mar 27, 2015 | 151.74 | 154.35 | 151.74 | 153.64 | 293,502 | +1.90(+1.25%) |
Mar 26, 2015 | 150.71 | 152.22 | 150.01 | 151.74 | 605,059 | +0.83(+0.55%) |
Mar 25, 2015 | 151.57 | 152.15 | 150.81 | 150.91 | 612,813 | -0.81(-0.53%) |
Mar 24, 2015 | 151.81 | 152.92 | 151.19 | 151.72 | 257,526 | -0.45(-0.30%) |
Mar 23, 2015 | 152.15 | 153.27 | 151.06 | 152.17 | 345,410 | +0.03(+0.02%) |
Mar 20, 2015 | 153.80 | 154.04 | 151.63 | 152.15 | 615,986 | +0.68(+0.45%) |
Mar 19, 2015 | 152.84 | 153.44 | 150.56 | 151.47 | 287,722 | -1.16(-0.76%) |
Mar 18, 2015 | 151.79 | 153.29 | 150.40 | 152.63 | 382,387 | -0.04(-0.02%) |
Mar 17, 2015 | 152.65 | 153.05 | 151.72 | 152.67 | 406,131 | -0.46(-0.30%) |
Mar 16, 2015 | 151.51 | 153.22 | 151.08 | 153.12 | 546,395 | +1.64(+1.08%) |
Mar 13, 2015 | 152.02 | 152.90 | 150.05 | 151.49 | 249,803 | -1.03(-0.68%) |
Mar 12, 2015 | 151.57 | 152.54 | 150.98 | 152.52 | 405,456 | +1.50(+0.99%) |
Mar 11, 2015 | 150.65 | 151.50 | 150.38 | 151.02 | 304,360 | +0.82(+0.54%) |
Mar 10, 2015 | 150.23 | 151.12 | 150.16 | 150.21 | 310,469 | -1.23(-0.81%) |
Mar 09, 2015 | 150.57 | 152.34 | 150.35 | 151.44 | 473,630 | +1.15(+0.77%) |
Mar 06, 2015 | 151.54 | 152.26 | 149.64 | 150.29 | 436,822 | -1.57(-1.03%) |
Mar 05, 2015 | 151.75 | 152.79 | 150.69 | 151.86 | 363,362 | +0.01(+0.00%) |
Mar 04, 2015 | 153.37 | 153.54 | 151.73 | 151.85 | 405,364 | -1.69(-1.10%) |
Mar 03, 2015 | 153.21 | 153.38 | 152.57 | 153.54 | 403,098 | -0.27(-0.17%) |
Mar 02, 2015 | 153.35 | 155.13 | 152.21 | 153.81 | 751,060 | +0.88(+0.58%) |
Feb 27, 2015 | 154.87 | 156.06 | 152.16 | 152.93 | 730,971 | -3.33(-2.13%) |
Feb 26, 2015 | 157.57 | 157.57 | 155.81 | 156.26 | 645,279 | -1.31(-0.83%) |
Feb 25, 2015 | 159.08 | 159.52 | 156.99 | 157.57 | 1,008,626 | -1.29(-0.81%) |
Feb 24, 2015 | 156.78 | 159.25 | 156.78 | 158.86 | 1,036,936 | +1.73(+1.10%) |
Feb 23, 2015 | 152.16 | 158.37 | 152.02 | 157.13 | 1,145,046 | +6.41(+4.25%) |
Feb 20, 2015 | 149.51 | 150.75 | 148.69 | 150.72 | 386,340 | +1.23(+0.83%) |
Feb 19, 2015 | 147.69 | 149.71 | 147.10 | 149.49 | 351,587 | +2.02(+1.37%) |
Feb 18, 2015 | 146.86 | 147.79 | 146.49 | 147.47 | 391,790 | +0.66(+0.45%) |
Feb 17, 2015 | 147.09 | 147.36 | 146.25 | 146.81 | 414,753 | -0.31(-0.21%) |
Feb 13, 2015 | 145.49 | 147.12 | 147.12 | 147.12 | 404,571 | +1.38(+0.95%) |
Feb 12, 2015 | 146.64 | 147.10 | 145.30 | 145.74 | 545,186 | -0.15(-0.10%) |
Feb 11, 2015 | 146.74 | 147.43 | 145.48 | 145.88 | 584,430 | -0.73(-0.50%) |
Feb 10, 2015 | 147.05 | 148.18 | 146.04 | 146.61 | 543,990 | +0.02(+0.01%) |
Feb 09, 2015 | 148.89 | 149.61 | 146.42 | 146.59 | 625,162 | -2.99(-2.00%) |
Feb 06, 2015 | 148.17 | 149.73 | 148.17 | 149.58 | 514,262 | +0.77(+0.52%) |
Feb 05, 2015 | 148.53 | 149.16 | 147.32 | 148.81 | 429,058 | +0.94(+0.64%) |
Feb 04, 2015 | 146.31 | 149.28 | 145.64 | 147.86 | 414,639 | +1.33(+0.90%) |
Feb 03, 2015 | 146.72 | 147.41 | 145.43 | 146.54 | 573,039 | +0.59(+0.41%) |