Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 130.37 | 131.03 | 126.79 | 127.41 | 2,331,007 | -2.49(-1.92%) |
Apr 29, 2015 | 132.73 | 132.95 | 128.60 | 129.90 | 2,255,930 | -3.39(-2.54%) |
Apr 28, 2015 | 132.44 | 136.04 | 129.96 | 133.28 | 6,525,483 | -10.25(-7.14%) |
Apr 27, 2015 | 142.69 | 145.24 | 142.69 | 143.53 | 2,723,215 | +0.97(+0.68%) |
Apr 24, 2015 | 141.12 | 143.06 | 140.11 | 142.56 | 1,602,904 | +4.04(+2.92%) |
Apr 23, 2015 | 138.75 | 139.44 | 137.76 | 138.52 | 1,664,352 | -0.62(-0.44%) |
Apr 22, 2015 | 140.50 | 140.98 | 138.92 | 139.14 | 1,287,056 | -1.60(-1.13%) |
Apr 21, 2015 | 142.50 | 142.58 | 140.50 | 140.74 | 1,347,434 | -0.64(-0.45%) |
Apr 20, 2015 | 138.76 | 141.43 | 138.65 | 141.37 | 1,523,639 | +3.81(+2.77%) |
Apr 17, 2015 | 137.66 | 138.99 | 137.14 | 137.56 | 1,283,572 | -1.27(-0.91%) |
Apr 16, 2015 | 140.68 | 140.74 | 138.75 | 138.83 | 1,187,337 | -2.61(-1.85%) |
Apr 15, 2015 | 142.59 | 142.93 | 140.71 | 141.45 | 1,072,983 | -0.62(-0.44%) |
Apr 14, 2015 | 140.34 | 142.88 | 139.33 | 142.07 | 873,265 | +1.36(+0.96%) |
Apr 13, 2015 | 142.06 | 142.06 | 139.59 | 140.71 | 1,116,195 | -1.25(-0.88%) |
Apr 10, 2015 | 143.28 | 143.53 | 141.79 | 141.97 | 834,867 | -0.36(-0.25%) |
Apr 09, 2015 | 142.41 | 143.00 | 140.28 | 142.32 | 1,381,392 | +0.01(+0.01%) |
Apr 08, 2015 | 140.41 | 143.14 | 138.02 | 142.31 | 2,736,631 | -1.15(-0.80%) |
Apr 07, 2015 | 145.84 | 146.63 | 143.42 | 143.46 | 904,352 | -2.39(-1.64%) |
Apr 06, 2015 | 144.93 | 146.87 | 144.48 | 145.85 | 811,269 | +0.47(+0.32%) |
Apr 02, 2015 | 145.11 | 145.38 | 145.38 | 145.38 | 1,132,799 | -0.73(-0.50%) |
Apr 01, 2015 | 146.48 | 146.92 | 144.31 | 146.12 | 1,289,457 | -0.49(-0.33%) |
Mar 31, 2015 | 145.49 | 148.48 | 145.12 | 146.60 | 1,389,568 | +0.74(+0.51%) |
Mar 30, 2015 | 144.44 | 146.61 | 144.44 | 145.86 | 946,094 | +1.84(+1.28%) |
Mar 27, 2015 | 141.84 | 144.07 | 141.22 | 144.02 | 748,171 | +1.78(+1.25%) |
Mar 26, 2015 | 139.94 | 143.11 | 139.89 | 142.24 | 1,445,440 | +1.42(+1.01%) |
Mar 25, 2015 | 143.45 | 144.51 | 140.71 | 140.82 | 913,170 | -3.03(-2.10%) |
Mar 24, 2015 | 142.49 | 146.06 | 142.49 | 143.85 | 1,244,237 | +0.80(+0.56%) |
Mar 23, 2015 | 142.93 | 145.24 | 142.63 | 143.05 | 1,134,473 | -0.57(-0.40%) |
Mar 20, 2015 | 141.51 | 143.93 | 141.06 | 143.62 | 1,409,969 | +2.76(+1.96%) |
Mar 19, 2015 | 143.51 | 144.54 | 140.57 | 140.86 | 1,522,781 | -3.47(-2.40%) |
Mar 18, 2015 | 141.93 | 144.91 | 138.62 | 144.33 | 1,961,331 | +1.44(+1.01%) |
Mar 17, 2015 | 144.05 | 144.05 | 142.02 | 142.88 | 1,058,998 | -1.28(-0.89%) |
Mar 16, 2015 | 143.68 | 145.05 | 143.06 | 144.16 | 828,047 | +0.78(+0.54%) |
Mar 13, 2015 | 143.83 | 145.22 | 141.74 | 143.38 | 1,192,642 | -1.37(-0.95%) |
Mar 12, 2015 | 142.85 | 145.45 | 142.53 | 144.75 | 896,785 | +2.06(+1.44%) |
Mar 11, 2015 | 147.40 | 147.59 | 141.57 | 142.69 | 1,812,477 | -4.27(-2.90%) |
Mar 10, 2015 | 148.29 | 148.51 | 145.74 | 146.96 | 1,004,800 | -2.28(-1.53%) |
Mar 09, 2015 | 147.67 | 149.67 | 146.62 | 149.25 | 1,272,003 | +1.65(+1.12%) |
Mar 06, 2015 | 152.73 | 152.96 | 146.63 | 147.59 | 1,627,626 | -5.37(-3.51%) |
Mar 05, 2015 | 154.27 | 154.77 | 152.29 | 152.96 | 1,021,618 | -0.49(-0.32%) |
Mar 04, 2015 | 155.41 | 155.61 | 152.84 | 153.45 | 1,001,537 | -2.16(-1.39%) |
Mar 03, 2015 | 155.75 | 156.41 | 153.84 | 155.61 | 745,730 | -0.38(-0.25%) |
Mar 02, 2015 | 153.78 | 157.44 | 153.79 | 155.99 | 1,009,748 | +2.21(+1.44%) |
Feb 27, 2015 | 154.74 | 155.24 | 153.28 | 153.78 | 843,991 | -0.62(-0.40%) |
Feb 26, 2015 | 154.87 | 155.52 | 153.19 | 154.40 | 1,050,374 | -0.98(-0.63%) |
Feb 25, 2015 | 153.87 | 156.47 | 153.84 | 155.38 | 1,100,170 | +0.44(+0.28%) |
Feb 24, 2015 | 154.59 | 155.84 | 153.78 | 154.94 | 935,413 | +0.80(+0.52%) |
Feb 23, 2015 | 154.09 | 154.90 | 153.28 | 154.15 | 840,611 | -0.05(-0.03%) |
Feb 20, 2015 | 152.74 | 154.57 | 152.52 | 154.20 | 1,117,469 | +0.68(+0.44%) |
Feb 19, 2015 | 153.67 | 154.30 | 152.02 | 153.52 | 1,121,604 | -0.16(-0.10%) |
Feb 18, 2015 | 153.25 | 154.66 | 153.22 | 153.68 | 1,030,872 | -0.69(-0.45%) |
Feb 17, 2015 | 153.50 | 155.59 | 153.34 | 154.37 | 972,392 | +0.20(+0.13%) |
Feb 13, 2015 | 153.21 | 154.17 | 154.17 | 154.17 | 675,510 | +0.13(+0.08%) |
Feb 12, 2015 | 151.25 | 154.64 | 150.22 | 154.04 | 1,527,591 | +3.81(+2.54%) |
Feb 11, 2015 | 150.60 | 151.64 | 149.31 | 150.23 | 827,467 | -0.22(-0.14%) |
Feb 10, 2015 | 150.36 | 151.28 | 148.46 | 150.44 | 1,114,224 | +1.29(+0.87%) |
Feb 09, 2015 | 151.92 | 152.66 | 148.80 | 149.15 | 1,495,150 | -3.51(-2.30%) |
Feb 06, 2015 | 152.97 | 154.07 | 151.47 | 152.66 | 1,161,843 | -0.14(-0.09%) |
Feb 05, 2015 | 155.63 | 155.81 | 152.22 | 152.80 | 1,602,604 | -2.56(-1.65%) |
Feb 04, 2015 | 149.80 | 156.97 | 148.98 | 155.36 | 2,979,550 | +9.99(+6.87%) |
Feb 03, 2015 | 146.18 | 146.71 | 143.30 | 145.37 | 1,639,784 | -0.04(-0.03%) |