Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 134.68 | 135.95 | 133.32 | 133.75 | 326,346 | -1.26(-0.93%) |
Apr 29, 2015 | 135.62 | 136.25 | 134.41 | 135.01 | 265,205 | -0.86(-0.63%) |
Apr 28, 2015 | 135.16 | 136.41 | 134.37 | 135.87 | 285,445 | +0.88(+0.65%) |
Apr 27, 2015 | 135.95 | 136.02 | 134.69 | 134.98 | 228,283 | -0.76(-0.56%) |
Apr 24, 2015 | 136.08 | 136.27 | 134.80 | 135.74 | 246,346 | +0.04(+0.03%) |
Apr 23, 2015 | 134.40 | 136.14 | 134.40 | 135.70 | 234,363 | +1.01(+0.75%) |
Apr 22, 2015 | 134.81 | 135.09 | 133.48 | 134.69 | 251,830 | +0.22(+0.16%) |
Apr 21, 2015 | 134.87 | 135.13 | 134.36 | 134.46 | 230,706 | +0.66(+0.50%) |
Apr 20, 2015 | 133.38 | 135.07 | 133.38 | 133.80 | 326,821 | +1.02(+0.77%) |
Apr 17, 2015 | 133.60 | 134.24 | 132.19 | 132.78 | 501,005 | -1.80(-1.34%) |
Apr 16, 2015 | 134.78 | 134.78 | 134.05 | 134.58 | 404,390 | -0.26(-0.20%) |
Apr 15, 2015 | 135.41 | 135.81 | 134.82 | 134.85 | 261,225 | +0.03(+0.03%) |
Apr 14, 2015 | 134.15 | 135.38 | 133.53 | 134.81 | 273,140 | +0.94(+0.70%) |
Apr 13, 2015 | 134.54 | 135.27 | 133.50 | 133.87 | 642,317 | -0.87(-0.64%) |
Apr 10, 2015 | 136.74 | 137.37 | 134.18 | 134.74 | 673,051 | -2.12(-1.55%) |
Apr 09, 2015 | 137.04 | 137.58 | 136.15 | 136.85 | 352,145 | -0.02(-0.01%) |
Apr 08, 2015 | 135.90 | 137.52 | 135.87 | 136.87 | 639,783 | +0.88(+0.65%) |
Apr 07, 2015 | 135.97 | 136.19 | 135.25 | 135.99 | 510,108 | +0.04(+0.03%) |
Apr 06, 2015 | 135.13 | 136.56 | 134.51 | 135.94 | 386,681 | -0.02(-0.01%) |
Apr 02, 2015 | 135.84 | 135.96 | 135.96 | 135.96 | 670,865 | -0.09(-0.07%) |
Apr 01, 2015 | 134.95 | 136.31 | 133.14 | 136.05 | 545,854 | +0.76(+0.57%) |
Mar 31, 2015 | 135.23 | 136.86 | 134.71 | 135.29 | 448,234 | -0.59(-0.44%) |
Mar 30, 2015 | 134.38 | 136.13 | 134.14 | 135.88 | 436,436 | +1.78(+1.33%) |
Mar 27, 2015 | 132.75 | 134.34 | 132.34 | 134.10 | 410,503 | +1.00(+0.75%) |
Mar 26, 2015 | 131.22 | 133.41 | 131.22 | 133.09 | 478,757 | +0.98(+0.75%) |
Mar 25, 2015 | 134.22 | 134.22 | 131.85 | 132.11 | 636,386 | -1.64(-1.23%) |
Mar 24, 2015 | 132.91 | 133.94 | 132.06 | 133.75 | 627,767 | +0.58(+0.43%) |
Mar 23, 2015 | 132.25 | 133.75 | 131.48 | 133.17 | 438,431 | +0.92(+0.69%) |
Mar 20, 2015 | 133.66 | 134.04 | 132.01 | 132.25 | 552,880 | -0.70(-0.52%) |
Mar 19, 2015 | 133.87 | 134.38 | 132.69 | 132.95 | 304,065 | -0.96(-0.72%) |
Mar 18, 2015 | 135.28 | 135.59 | 132.39 | 133.91 | 639,289 | -1.17(-0.87%) |
Mar 17, 2015 | 130.83 | 135.36 | 129.35 | 135.08 | 540,324 | +4.05(+3.09%) |
Mar 16, 2015 | 129.01 | 131.63 | 128.98 | 131.03 | 478,691 | +2.05(+1.59%) |
Mar 13, 2015 | 130.27 | 130.41 | 128.00 | 128.98 | 491,274 | -1.41(-1.08%) |
Mar 12, 2015 | 128.92 | 130.40 | 128.67 | 130.39 | 525,312 | +2.25(+1.76%) |
Mar 11, 2015 | 127.83 | 128.29 | 127.20 | 128.14 | 544,726 | +0.57(+0.45%) |
Mar 10, 2015 | 128.90 | 129.60 | 127.55 | 127.57 | 434,950 | -2.16(-1.66%) |
Mar 09, 2015 | 129.30 | 130.20 | 129.16 | 129.73 | 736,567 | +0.48(+0.37%) |
Mar 06, 2015 | 130.52 | 131.26 | 129.03 | 129.25 | 357,748 | -2.04(-1.55%) |
Mar 05, 2015 | 129.65 | 131.72 | 129.65 | 131.29 | 409,434 | +1.54(+1.19%) |
Mar 04, 2015 | 131.06 | 131.39 | 129.62 | 129.76 | 535,978 | -1.63(-1.24%) |
Mar 03, 2015 | 132.29 | 132.46 | 131.30 | 131.39 | 332,160 | -1.06(-0.80%) |
Mar 02, 2015 | 132.28 | 133.26 | 131.72 | 132.45 | 314,622 | +0.26(+0.20%) |
Feb 27, 2015 | 132.52 | 132.81 | 131.49 | 132.19 | 285,813 | -0.28(-0.21%) |
Feb 26, 2015 | 133.78 | 134.30 | 132.32 | 132.47 | 347,273 | -1.17(-0.88%) |
Feb 25, 2015 | 133.87 | 133.87 | 132.83 | 133.64 | 283,559 | +0.46(+0.34%) |
Feb 24, 2015 | 133.49 | 133.85 | 132.51 | 133.18 | 229,347 | -0.49(-0.37%) |
Feb 23, 2015 | 133.68 | 133.81 | 132.41 | 133.67 | 281,954 | +0.03(+0.02%) |
Feb 20, 2015 | 131.54 | 133.83 | 130.85 | 133.65 | 172,492 | +1.61(+1.22%) |
Feb 19, 2015 | 131.08 | 132.62 | 131.02 | 132.04 | 252,200 | +0.54(+0.41%) |
Feb 18, 2015 | 129.99 | 131.66 | 129.38 | 131.50 | 208,952 | +1.24(+0.95%) |
Feb 17, 2015 | 131.60 | 131.73 | 129.70 | 130.25 | 297,626 | -0.85(-0.65%) |
Feb 13, 2015 | 129.64 | 131.11 | 131.11 | 131.11 | 262,065 | +1.05(+0.81%) |
Feb 12, 2015 | 127.53 | 130.14 | 127.33 | 130.06 | 260,859 | +2.54(+1.99%) |
Feb 11, 2015 | 126.61 | 127.89 | 125.98 | 127.52 | 299,281 | +0.70(+0.55%) |
Feb 10, 2015 | 125.99 | 126.92 | 124.72 | 126.82 | 134,015 | +1.23(+0.98%) |
Feb 09, 2015 | 124.67 | 125.95 | 124.01 | 125.59 | 292,593 | +0.45(+0.36%) |
Feb 06, 2015 | 125.51 | 126.07 | 124.64 | 125.14 | 201,666 | -0.36(-0.28%) |
Feb 05, 2015 | 125.30 | 125.69 | 124.54 | 125.49 | 284,117 | +0.54(+0.43%) |
Feb 04, 2015 | 125.21 | 125.66 | 124.35 | 124.95 | 234,197 | -0.77(-0.61%) |
Feb 03, 2015 | 122.14 | 125.77 | 122.14 | 125.72 | 429,792 | +3.69(+3.03%) |