Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 137.20 | 139.00 | 133.40 | 134.20 | 6,968 | -4.00(-2.89%) |
Apr 29, 2015 | 139.40 | 139.80 | 136.60 | 138.20 | 5,955 | -1.80(-1.29%) |
Apr 28, 2015 | 138.20 | 141.60 | 138.00 | 140.00 | 5,922 | +2.20(+1.60%) |
Apr 27, 2015 | 137.20 | 142.52 | 136.20 | 137.80 | 6,964 | +0.20(+0.15%) |
Apr 24, 2015 | 142.00 | 146.08 | 136.40 | 137.60 | 8,065 | -4.00(-2.82%) |
Apr 23, 2015 | 144.00 | 145.30 | 141.00 | 141.60 | 14,201 | -3.00(-2.07%) |
Apr 22, 2015 | 140.20 | 146.82 | 140.20 | 144.60 | 11,325 | +5.00(+3.58%) |
Apr 21, 2015 | 137.60 | 140.00 | 137.00 | 139.60 | 10,656 | +2.80(+2.05%) |
Apr 20, 2015 | 135.20 | 137.20 | 134.20 | 136.80 | 5,861 | +2.00(+1.48%) |
Apr 17, 2015 | 131.20 | 136.80 | 131.00 | 134.80 | 11,422 | +4.60(+3.53%) |
Apr 16, 2015 | 132.00 | 132.00 | 128.00 | 130.20 | 7,298 | -3.00(-2.25%) |
Apr 15, 2015 | 133.40 | 135.00 | 131.80 | 133.20 | 4,443 | +0.20(+0.15%) |
Apr 14, 2015 | 129.60 | 133.30 | 128.20 | 133.00 | 6,664 | +3.40(+2.62%) |
Apr 13, 2015 | 130.00 | 133.40 | 126.60 | 129.60 | 11,131 | +2.00(+1.57%) |
Apr 10, 2015 | 127.40 | 129.80 | 126.20 | 127.60 | 10,158 | +0.60(+0.47%) |
Apr 09, 2015 | 127.40 | 128.80 | 126.60 | 127.00 | 6,841 | -0.20(-0.16%) |
Apr 08, 2015 | 127.80 | 129.60 | 127.20 | 127.20 | 7,041 | -1.20(-0.93%) |
Apr 07, 2015 | 130.00 | 133.20 | 128.20 | 128.40 | 13,522 | -2.20(-1.68%) |
Apr 06, 2015 | 138.60 | 140.20 | 130.20 | 130.60 | 22,944 | -8.40(-6.04%) |
Apr 02, 2015 | 146.00 | 139.00 | 139.00 | 139.00 | 58,530 | -21.00(-13.12%) |
Apr 01, 2015 | 156.20 | 160.60 | 155.40 | 160.00 | 6,309 | +3.00(+1.91%) |
Mar 31, 2015 | 155.00 | 158.00 | 154.20 | 157.00 | 9,299 | +1.00(+0.64%) |
Mar 30, 2015 | 157.20 | 160.80 | 155.00 | 156.00 | 24,806 | -0.60(-0.38%) |
Mar 27, 2015 | 162.80 | 163.40 | 155.40 | 156.60 | 7,506 | -6.40(-3.93%) |
Mar 26, 2015 | 163.60 | 167.20 | 162.60 | 163.00 | 13,940 | -0.80(-0.49%) |
Mar 25, 2015 | 167.00 | 169.40 | 161.40 | 163.80 | 7,956 | -3.00(-1.80%) |
Mar 24, 2015 | 166.60 | 169.40 | 165.00 | 166.80 | 5,802 | -0.20(-0.12%) |
Mar 23, 2015 | 159.60 | 171.00 | 159.60 | 167.00 | 27,070 | +9.60(+6.10%) |
Mar 20, 2015 | 157.00 | 159.80 | 156.60 | 157.40 | 10,275 | +0.40(+0.25%) |
Mar 19, 2015 | 156.80 | 157.00 | 154.20 | 157.00 | 6,526 | +0.00(+0.00%) |
Mar 18, 2015 | 155.00 | 158.80 | 154.00 | 157.00 | 6,838 | +1.80(+1.16%) |
Mar 17, 2015 | 153.40 | 157.80 | 148.20 | 155.20 | 24,216 | +1.00(+0.65%) |
Mar 16, 2015 | 156.00 | 156.80 | 153.20 | 154.20 | 5,424 | -1.20(-0.77%) |
Mar 13, 2015 | 154.20 | 156.00 | 152.60 | 155.40 | 7,467 | +1.40(+0.91%) |
Mar 12, 2015 | 151.80 | 156.20 | 151.20 | 154.00 | 13,226 | +3.20(+2.12%) |
Mar 11, 2015 | 149.00 | 152.40 | 146.80 | 150.80 | 28,561 | +2.20(+1.48%) |
Mar 10, 2015 | 148.80 | 153.20 | 146.90 | 148.60 | 7,807 | -1.40(-0.93%) |
Mar 09, 2015 | 148.00 | 151.60 | 147.24 | 150.00 | 7,885 | +3.00(+2.04%) |
Mar 06, 2015 | 145.40 | 149.00 | 144.20 | 147.00 | 7,055 | +1.00(+0.68%) |
Mar 05, 2015 | 147.00 | 148.80 | 144.40 | 146.00 | 3,987 | -1.00(-0.68%) |
Mar 04, 2015 | 148.60 | 150.00 | 144.80 | 147.00 | 7,705 | -2.40(-1.61%) |
Mar 03, 2015 | 152.60 | 153.20 | 148.80 | 149.40 | 4,700 | -3.80(-2.48%) |
Mar 02, 2015 | 151.40 | 153.60 | 149.80 | 153.20 | 5,920 | +2.20(+1.46%) |
Feb 27, 2015 | 151.80 | 154.20 | 149.20 | 151.00 | 13,237 | -1.00(-0.66%) |
Feb 26, 2015 | 151.40 | 153.80 | 150.40 | 152.00 | 4,388 | +0.20(+0.13%) |
Feb 25, 2015 | 147.20 | 152.20 | 145.80 | 151.80 | 4,548 | +4.00(+2.71%) |
Feb 24, 2015 | 150.00 | 150.20 | 147.00 | 147.80 | 3,847 | -2.40(-1.60%) |
Feb 23, 2015 | 154.20 | 154.20 | 148.20 | 150.20 | 7,899 | -3.80(-2.47%) |
Feb 20, 2015 | 154.20 | 154.20 | 151.00 | 154.00 | 6,419 | +0.20(+0.13%) |
Feb 19, 2015 | 151.80 | 155.60 | 150.60 | 153.80 | 7,464 | +1.40(+0.92%) |
Feb 18, 2015 | 148.40 | 154.80 | 146.60 | 152.40 | 16,738 | +6.60(+4.53%) |
Feb 17, 2015 | 150.00 | 150.00 | 145.60 | 145.80 | 3,911 | -4.00(-2.67%) |
Feb 13, 2015 | 149.00 | 149.80 | 149.80 | 149.80 | 4,650 | +0.80(+0.54%) |
Feb 12, 2015 | 145.00 | 150.00 | 145.00 | 149.00 | 8,203 | +5.00(+3.47%) |
Feb 11, 2015 | 143.40 | 145.20 | 138.24 | 144.00 | 8,057 | +0.00(+0.00%) |
Feb 10, 2015 | 144.20 | 144.40 | 140.16 | 144.00 | 6,383 | +0.40(+0.28%) |
Feb 09, 2015 | 146.60 | 147.40 | 143.60 | 143.60 | 5,636 | -3.40(-2.31%) |
Feb 06, 2015 | 149.00 | 149.60 | 145.08 | 147.00 | 4,416 | -1.60(-1.08%) |
Feb 05, 2015 | 146.40 | 150.20 | 143.72 | 148.60 | 7,458 | +2.60(+1.78%) |
Feb 04, 2015 | 144.80 | 151.00 | 144.80 | 146.00 | 11,734 | +0.40(+0.27%) |
Feb 03, 2015 | 143.20 | 147.20 | 141.64 | 145.60 | 8,155 | +3.20(+2.25%) |