Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 158.19 | 158.87 | 155.15 | 156.74 | 3,475,778 | -1.25(-0.79%) |
Apr 29, 2015 | 162.55 | 164.36 | 157.89 | 157.99 | 7,260,674 | -1.41(-0.89%) |
Apr 28, 2015 | 161.24 | 162.89 | 158.70 | 159.40 | 4,318,563 | -1.62(-1.00%) |
Apr 27, 2015 | 165.79 | 167.44 | 160.74 | 161.01 | 4,509,649 | -3.94(-2.39%) |
Apr 24, 2015 | 172.35 | 175.93 | 164.96 | 164.96 | 9,610,851 | -7.47(-4.34%) |
Apr 23, 2015 | 170.71 | 172.85 | 170.64 | 172.43 | 2,172,464 | +0.11(+0.06%) |
Apr 22, 2015 | 166.76 | 172.98 | 166.64 | 172.32 | 5,589,208 | +7.42(+4.50%) |
Apr 21, 2015 | 166.93 | 168.47 | 164.50 | 164.90 | 6,968,136 | -4.50(-2.66%) |
Apr 20, 2015 | 169.22 | 170.96 | 167.50 | 169.40 | 2,249,187 | -0.77(-0.45%) |
Apr 17, 2015 | 168.35 | 171.35 | 162.17 | 170.16 | 6,837,410 | -0.02(-0.01%) |
Apr 16, 2015 | 173.16 | 173.71 | 170.19 | 170.18 | 2,091,006 | -3.60(-2.07%) |
Apr 15, 2015 | 173.83 | 175.90 | 173.21 | 173.78 | 1,502,608 | -0.41(-0.24%) |
Apr 14, 2015 | 171.74 | 175.23 | 171.19 | 174.19 | 2,116,610 | +1.55(+0.90%) |
Apr 13, 2015 | 170.18 | 174.24 | 169.70 | 172.65 | 2,363,252 | +2.85(+1.68%) |
Apr 10, 2015 | 169.75 | 171.51 | 168.94 | 169.80 | 4,129,223 | -0.13(-0.08%) |
Apr 09, 2015 | 166.98 | 171.14 | 164.05 | 169.93 | 8,559,697 | +3.16(+1.90%) |
Apr 08, 2015 | 140.85 | 184.49 | 140.79 | 166.76 | 20,681,774 | +25.90(+18.39%) |
Apr 07, 2015 | 141.13 | 142.38 | 140.23 | 140.86 | 610,683 | -0.25(-0.18%) |
Apr 06, 2015 | 139.01 | 141.97 | 138.42 | 141.11 | 1,006,938 | +1.09(+0.78%) |
Apr 02, 2015 | 141.12 | 140.02 | 140.02 | 140.02 | 994,985 | -0.22(-0.16%) |
Apr 01, 2015 | 142.18 | 142.29 | 138.68 | 140.24 | 1,331,242 | -1.33(-0.94%) |
Mar 31, 2015 | 143.40 | 143.46 | 141.58 | 141.58 | 709,639 | -2.32(-1.61%) |
Mar 30, 2015 | 143.36 | 144.31 | 141.50 | 143.89 | 1,147,631 | +1.96(+1.38%) |
Mar 27, 2015 | 140.68 | 142.27 | 139.93 | 141.94 | 792,123 | +1.41(+1.00%) |
Mar 26, 2015 | 139.83 | 142.16 | 138.83 | 140.53 | 924,893 | +1.12(+0.80%) |
Mar 25, 2015 | 142.95 | 143.80 | 139.32 | 139.40 | 867,476 | -2.49(-1.75%) |
Mar 24, 2015 | 142.98 | 143.98 | 141.79 | 141.89 | 1,112,649 | -0.38(-0.27%) |
Mar 23, 2015 | 145.25 | 145.25 | 141.75 | 142.28 | 1,745,007 | -5.56(-3.76%) |
Mar 20, 2015 | 146.14 | 148.56 | 146.14 | 147.84 | 2,104,308 | +2.14(+1.47%) |
Mar 19, 2015 | 148.22 | 148.22 | 143.80 | 145.70 | 2,326,229 | -2.85(-1.92%) |
Mar 18, 2015 | 146.54 | 149.36 | 146.14 | 148.55 | 1,265,877 | +1.04(+0.71%) |
Mar 17, 2015 | 145.98 | 147.57 | 144.94 | 147.50 | 1,190,971 | +0.61(+0.41%) |
Mar 16, 2015 | 143.18 | 147.01 | 143.18 | 146.90 | 1,584,101 | +4.58(+3.22%) |
Mar 13, 2015 | 142.38 | 143.59 | 140.31 | 142.32 | 1,198,572 | -0.05(-0.04%) |
Mar 12, 2015 | 138.64 | 142.48 | 138.62 | 142.37 | 1,137,931 | +4.47(+3.24%) |
Mar 11, 2015 | 136.44 | 138.11 | 135.61 | 137.90 | 1,415,560 | +1.97(+1.45%) |
Mar 10, 2015 | 136.38 | 137.33 | 135.84 | 135.92 | 975,838 | -1.03(-0.75%) |
Mar 09, 2015 | 134.85 | 137.26 | 134.32 | 136.96 | 825,553 | +2.84(+2.12%) |
Mar 06, 2015 | 136.34 | 137.45 | 133.91 | 134.12 | 1,013,064 | -2.71(-1.98%) |
Mar 05, 2015 | 135.61 | 137.10 | 134.96 | 136.83 | 1,020,043 | +1.71(+1.27%) |
Mar 04, 2015 | 133.02 | 135.19 | 133.60 | 135.12 | 1,186,728 | +1.52(+1.14%) |
Mar 03, 2015 | 134.74 | 134.74 | 131.43 | 133.60 | 1,649,725 | -1.14(-0.84%) |
Mar 02, 2015 | 132.10 | 135.26 | 132.68 | 134.74 | 1,385,221 | +2.63(+1.99%) |
Feb 27, 2015 | 132.66 | 133.37 | 131.44 | 132.10 | 1,534,177 | -0.67(-0.50%) |
Feb 26, 2015 | 131.03 | 132.80 | 130.49 | 132.77 | 1,011,000 | +2.16(+1.65%) |
Feb 25, 2015 | 131.48 | 131.73 | 129.39 | 130.61 | 1,012,163 | -0.64(-0.49%) |
Feb 24, 2015 | 130.17 | 131.49 | 129.90 | 131.25 | 991,525 | +1.22(+0.94%) |
Feb 23, 2015 | 130.18 | 130.54 | 129.29 | 130.03 | 1,969,331 | +0.58(+0.45%) |
Feb 20, 2015 | 129.22 | 129.83 | 127.88 | 129.45 | 1,092,141 | -0.19(-0.15%) |
Feb 19, 2015 | 129.39 | 130.01 | 129.19 | 129.64 | 982,580 | +0.85(+0.66%) |
Feb 18, 2015 | 130.21 | 130.21 | 128.44 | 128.79 | 1,016,960 | -1.11(-0.86%) |
Feb 17, 2015 | 130.29 | 130.54 | 129.13 | 129.90 | 1,375,907 | +0.85(+0.66%) |
Feb 13, 2015 | 128.72 | 129.05 | 129.05 | 129.05 | 1,183,832 | +0.19(+0.15%) |
Feb 12, 2015 | 126.81 | 129.34 | 126.41 | 128.86 | 1,489,502 | +2.49(+1.97%) |
Feb 11, 2015 | 128.66 | 128.67 | 125.89 | 126.37 | 1,197,409 | -1.87(-1.46%) |
Feb 10, 2015 | 127.52 | 128.61 | 126.98 | 128.24 | 951,050 | +1.80(+1.43%) |
Feb 09, 2015 | 127.90 | 128.70 | 126.37 | 126.44 | 1,372,684 | -2.12(-1.65%) |
Feb 06, 2015 | 132.96 | 132.96 | 126.57 | 128.56 | 1,730,084 | -4.02(-3.03%) |
Feb 05, 2015 | 129.74 | 134.82 | 128.71 | 132.58 | 1,904,144 | +3.04(+2.34%) |
Feb 04, 2015 | 129.70 | 129.95 | 128.90 | 129.54 | 1,787,856 | +0.12(+0.09%) |
Feb 03, 2015 | 130.33 | 131.06 | 128.07 | 129.42 | 1,587,785 | -0.91(-0.70%) |