Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 130.44 | 131.10 | 126.86 | 127.48 | 2,329,735 | -2.49(-1.92%) |
Apr 29, 2015 | 132.80 | 133.02 | 128.67 | 129.97 | 2,254,699 | -3.39(-2.54%) |
Apr 28, 2015 | 132.51 | 136.11 | 130.03 | 133.36 | 6,521,924 | -10.26(-7.14%) |
Apr 27, 2015 | 142.77 | 145.32 | 142.77 | 143.61 | 2,721,730 | +0.97(+0.68%) |
Apr 24, 2015 | 141.20 | 143.14 | 140.19 | 142.64 | 1,602,030 | +4.04(+2.92%) |
Apr 23, 2015 | 138.83 | 139.51 | 137.84 | 138.60 | 1,663,444 | -0.62(-0.44%) |
Apr 22, 2015 | 140.57 | 141.06 | 139.00 | 139.21 | 1,286,354 | -1.60(-1.13%) |
Apr 21, 2015 | 142.58 | 142.66 | 140.58 | 140.81 | 1,346,699 | -0.64(-0.45%) |
Apr 20, 2015 | 138.84 | 141.51 | 138.73 | 141.45 | 1,522,808 | +3.81(+2.77%) |
Apr 17, 2015 | 137.74 | 139.07 | 137.21 | 137.64 | 1,282,872 | -1.27(-0.91%) |
Apr 16, 2015 | 140.75 | 140.82 | 138.82 | 138.91 | 1,186,689 | -2.61(-1.85%) |
Apr 15, 2015 | 142.67 | 143.01 | 140.79 | 141.52 | 1,072,398 | -0.62(-0.44%) |
Apr 14, 2015 | 140.42 | 142.95 | 139.41 | 142.15 | 872,789 | +1.36(+0.96%) |
Apr 13, 2015 | 142.13 | 142.13 | 139.67 | 140.79 | 1,115,586 | -1.25(-0.88%) |
Apr 10, 2015 | 143.36 | 143.61 | 141.87 | 142.04 | 834,411 | -0.36(-0.25%) |
Apr 09, 2015 | 142.49 | 143.08 | 140.36 | 142.40 | 1,380,638 | +0.01(+0.01%) |
Apr 08, 2015 | 140.49 | 143.21 | 138.10 | 142.39 | 2,735,139 | -1.15(-0.80%) |
Apr 07, 2015 | 145.91 | 146.71 | 143.50 | 143.54 | 903,859 | -2.39(-1.64%) |
Apr 06, 2015 | 145.01 | 146.95 | 144.56 | 145.93 | 810,827 | +0.46(+0.32%) |
Apr 02, 2015 | 145.19 | 145.47 | 145.47 | 145.47 | 1,132,181 | -0.73(-0.50%) |
Apr 01, 2015 | 146.56 | 147.00 | 144.39 | 146.20 | 1,288,754 | -0.49(-0.33%) |
Mar 31, 2015 | 145.57 | 148.56 | 145.20 | 146.68 | 1,388,810 | +0.74(+0.51%) |
Mar 30, 2015 | 144.52 | 146.69 | 144.51 | 145.94 | 945,578 | +1.84(+1.28%) |
Mar 27, 2015 | 141.92 | 144.15 | 141.30 | 144.10 | 747,763 | +1.78(+1.25%) |
Mar 26, 2015 | 140.01 | 143.19 | 139.96 | 142.32 | 1,444,652 | +1.42(+1.01%) |
Mar 25, 2015 | 143.53 | 144.59 | 140.78 | 140.90 | 912,672 | -3.03(-2.10%) |
Mar 24, 2015 | 142.57 | 146.14 | 142.57 | 143.93 | 1,243,559 | +0.80(+0.56%) |
Mar 23, 2015 | 143.01 | 145.32 | 142.71 | 143.13 | 1,133,855 | -0.57(-0.40%) |
Mar 20, 2015 | 141.59 | 144.01 | 141.14 | 143.70 | 1,409,200 | +2.77(+1.96%) |
Mar 19, 2015 | 143.59 | 144.62 | 140.65 | 140.94 | 1,521,951 | -3.47(-2.40%) |
Mar 18, 2015 | 142.01 | 144.99 | 138.69 | 144.41 | 1,960,262 | +1.44(+1.01%) |
Mar 17, 2015 | 144.13 | 144.13 | 142.10 | 142.96 | 1,058,421 | -1.28(-0.89%) |
Mar 16, 2015 | 143.76 | 145.13 | 143.14 | 144.24 | 827,595 | +0.78(+0.54%) |
Mar 13, 2015 | 143.91 | 145.30 | 141.81 | 143.46 | 1,191,991 | -1.37(-0.95%) |
Mar 12, 2015 | 142.93 | 145.53 | 142.61 | 144.83 | 896,296 | +2.06(+1.44%) |
Mar 11, 2015 | 147.47 | 147.67 | 141.65 | 142.77 | 1,811,489 | -4.27(-2.90%) |
Mar 10, 2015 | 148.38 | 148.59 | 145.82 | 147.04 | 1,004,252 | -2.29(-1.53%) |
Mar 09, 2015 | 147.75 | 149.75 | 146.70 | 149.33 | 1,271,309 | +1.66(+1.12%) |
Mar 06, 2015 | 152.81 | 153.04 | 146.71 | 147.67 | 1,626,739 | -5.37(-3.51%) |
Mar 05, 2015 | 154.36 | 154.85 | 152.38 | 153.04 | 1,021,061 | -0.49(-0.32%) |
Mar 04, 2015 | 155.50 | 155.69 | 152.93 | 153.53 | 1,000,990 | -2.16(-1.39%) |
Mar 03, 2015 | 155.84 | 156.50 | 153.93 | 155.69 | 745,323 | -0.38(-0.25%) |
Mar 02, 2015 | 153.86 | 157.53 | 153.87 | 156.08 | 1,009,198 | +2.21(+1.44%) |
Feb 27, 2015 | 154.82 | 155.32 | 153.36 | 153.86 | 843,531 | -0.62(-0.40%) |
Feb 26, 2015 | 154.95 | 155.61 | 153.27 | 154.48 | 1,049,801 | -0.98(-0.63%) |
Feb 25, 2015 | 153.96 | 156.56 | 153.93 | 155.46 | 1,099,570 | +0.44(+0.28%) |
Feb 24, 2015 | 154.67 | 155.93 | 153.87 | 155.03 | 934,903 | +0.80(+0.52%) |
Feb 23, 2015 | 154.18 | 154.98 | 153.37 | 154.23 | 840,152 | -0.05(-0.03%) |
Feb 20, 2015 | 152.82 | 154.66 | 152.60 | 154.28 | 1,116,860 | +0.68(+0.44%) |
Feb 19, 2015 | 153.75 | 154.38 | 152.10 | 153.60 | 1,120,993 | -0.16(-0.10%) |
Feb 18, 2015 | 153.33 | 154.74 | 153.31 | 153.76 | 1,030,310 | -0.70(-0.45%) |
Feb 17, 2015 | 153.59 | 155.68 | 153.42 | 154.45 | 971,862 | +0.20(+0.13%) |
Feb 13, 2015 | 153.30 | 154.25 | 154.25 | 154.25 | 675,142 | +0.13(+0.08%) |
Feb 12, 2015 | 151.33 | 154.73 | 150.30 | 154.12 | 1,526,758 | +3.81(+2.54%) |
Feb 11, 2015 | 150.69 | 151.73 | 149.39 | 150.31 | 827,016 | -0.22(-0.14%) |
Feb 10, 2015 | 150.45 | 151.36 | 148.54 | 150.53 | 1,113,617 | +1.30(+0.87%) |
Feb 09, 2015 | 152.00 | 152.74 | 148.88 | 149.23 | 1,494,335 | -3.51(-2.30%) |
Feb 06, 2015 | 153.05 | 154.16 | 151.55 | 152.74 | 1,161,210 | -0.14(-0.09%) |
Feb 05, 2015 | 155.71 | 155.89 | 152.31 | 152.88 | 1,601,730 | -2.56(-1.65%) |
Feb 04, 2015 | 149.88 | 157.06 | 149.06 | 155.44 | 2,977,926 | +10.00(+6.87%) |
Feb 03, 2015 | 146.26 | 146.79 | 143.38 | 145.45 | 1,638,889 | -0.04(-0.03%) |