Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 132.89 | 133.56 | 129.24 | 129.87 | 2,286,792 | -2.54(-1.92%) |
Apr 29, 2015 | 135.30 | 135.52 | 131.08 | 132.41 | 2,213,139 | -3.45(-2.54%) |
Apr 28, 2015 | 135.00 | 138.67 | 132.47 | 135.86 | 6,401,708 | -10.45(-7.14%) |
Apr 27, 2015 | 145.45 | 148.05 | 145.45 | 146.31 | 2,671,561 | +0.99(+0.68%) |
Apr 24, 2015 | 143.85 | 145.83 | 142.82 | 145.32 | 1,572,500 | +4.12(+2.92%) |
Apr 23, 2015 | 141.44 | 142.13 | 140.43 | 141.20 | 1,632,782 | -0.63(-0.44%) |
Apr 22, 2015 | 143.21 | 143.71 | 141.61 | 141.83 | 1,262,643 | -1.63(-1.13%) |
Apr 21, 2015 | 145.26 | 145.33 | 143.22 | 143.46 | 1,321,876 | -0.65(-0.45%) |
Apr 20, 2015 | 141.44 | 144.17 | 141.33 | 144.11 | 1,494,738 | +3.88(+2.77%) |
Apr 17, 2015 | 140.33 | 141.68 | 139.79 | 140.22 | 1,259,225 | -1.29(-0.91%) |
Apr 16, 2015 | 143.40 | 143.46 | 141.43 | 141.52 | 1,164,816 | -2.66(-1.85%) |
Apr 15, 2015 | 145.35 | 145.70 | 143.43 | 144.18 | 1,052,631 | -0.64(-0.44%) |
Apr 14, 2015 | 143.06 | 145.64 | 142.03 | 144.82 | 856,701 | +1.38(+0.96%) |
Apr 13, 2015 | 144.80 | 144.80 | 142.29 | 143.43 | 1,095,023 | -1.28(-0.88%) |
Apr 10, 2015 | 146.05 | 146.30 | 144.53 | 144.71 | 819,031 | -0.36(-0.25%) |
Apr 09, 2015 | 145.16 | 145.76 | 143.00 | 145.07 | 1,355,189 | +0.01(+0.01%) |
Apr 08, 2015 | 143.12 | 145.90 | 140.69 | 145.06 | 2,684,723 | -1.18(-0.80%) |
Apr 07, 2015 | 148.66 | 149.46 | 146.19 | 146.24 | 887,198 | -2.43(-1.64%) |
Apr 06, 2015 | 147.73 | 149.71 | 147.27 | 148.67 | 795,881 | +0.47(+0.32%) |
Apr 02, 2015 | 147.91 | 148.20 | 148.20 | 148.20 | 1,111,312 | -0.75(-0.50%) |
Apr 01, 2015 | 149.31 | 149.76 | 147.10 | 148.94 | 1,264,999 | -0.50(-0.33%) |
Mar 31, 2015 | 148.30 | 151.35 | 147.92 | 149.44 | 1,363,210 | +0.75(+0.51%) |
Mar 30, 2015 | 147.24 | 149.45 | 147.23 | 148.68 | 928,149 | +1.88(+1.28%) |
Mar 27, 2015 | 144.59 | 146.86 | 143.95 | 146.81 | 733,980 | +1.81(+1.25%) |
Mar 26, 2015 | 142.64 | 145.87 | 142.59 | 144.99 | 1,418,023 | +1.45(+1.01%) |
Mar 25, 2015 | 146.22 | 147.31 | 143.43 | 143.54 | 895,849 | -3.08(-2.10%) |
Mar 24, 2015 | 145.25 | 148.88 | 145.25 | 146.63 | 1,220,637 | +0.81(+0.56%) |
Mar 23, 2015 | 145.70 | 148.05 | 145.39 | 145.81 | 1,112,955 | -0.58(-0.40%) |
Mar 20, 2015 | 144.25 | 146.72 | 143.79 | 146.40 | 1,383,224 | +2.82(+1.96%) |
Mar 19, 2015 | 146.29 | 147.34 | 143.29 | 143.58 | 1,493,897 | -3.54(-2.40%) |
Mar 18, 2015 | 144.68 | 147.72 | 141.30 | 147.12 | 1,924,129 | +1.47(+1.01%) |
Mar 17, 2015 | 146.84 | 146.84 | 144.76 | 145.65 | 1,038,911 | -1.30(-0.89%) |
Mar 16, 2015 | 146.46 | 147.86 | 145.83 | 146.95 | 812,341 | +0.79(+0.54%) |
Mar 13, 2015 | 146.61 | 148.03 | 144.48 | 146.16 | 1,170,020 | -1.40(-0.95%) |
Mar 12, 2015 | 145.62 | 148.26 | 145.29 | 147.55 | 879,775 | +2.10(+1.44%) |
Mar 11, 2015 | 150.25 | 150.44 | 144.31 | 145.45 | 1,778,098 | -4.35(-2.90%) |
Mar 10, 2015 | 151.16 | 151.38 | 148.56 | 149.80 | 985,741 | -2.33(-1.53%) |
Mar 09, 2015 | 150.53 | 152.57 | 149.45 | 152.13 | 1,247,875 | +1.69(+1.12%) |
Mar 06, 2015 | 155.68 | 155.92 | 149.47 | 150.44 | 1,596,754 | -5.47(-3.51%) |
Mar 05, 2015 | 157.26 | 157.76 | 155.24 | 155.92 | 1,002,240 | -0.50(-0.32%) |
Mar 04, 2015 | 158.42 | 158.62 | 155.80 | 156.41 | 982,539 | -2.20(-1.39%) |
Mar 03, 2015 | 158.76 | 159.44 | 156.82 | 158.62 | 731,585 | -0.39(-0.25%) |
Mar 02, 2015 | 156.75 | 160.49 | 156.76 | 159.01 | 990,595 | +2.26(+1.44%) |
Feb 27, 2015 | 157.73 | 158.24 | 156.24 | 156.75 | 827,982 | -0.63(-0.40%) |
Feb 26, 2015 | 157.86 | 158.53 | 156.15 | 157.38 | 1,030,451 | -1.00(-0.63%) |
Feb 25, 2015 | 156.85 | 159.50 | 156.82 | 158.38 | 1,079,302 | +0.44(+0.28%) |
Feb 24, 2015 | 157.57 | 158.86 | 156.76 | 157.94 | 917,670 | +0.81(+0.52%) |
Feb 23, 2015 | 157.07 | 157.89 | 156.25 | 157.13 | 824,666 | -0.05(-0.03%) |
Feb 20, 2015 | 155.69 | 157.56 | 155.47 | 157.18 | 1,096,273 | +0.69(+0.44%) |
Feb 19, 2015 | 156.64 | 157.28 | 154.96 | 156.49 | 1,100,330 | -0.16(-0.10%) |
Feb 18, 2015 | 156.21 | 157.65 | 156.18 | 156.65 | 1,011,319 | -0.71(-0.45%) |
Feb 17, 2015 | 156.47 | 158.60 | 156.30 | 157.35 | 953,948 | +0.21(+0.13%) |
Feb 13, 2015 | 156.18 | 157.15 | 157.15 | 157.15 | 662,697 | +0.13(+0.08%) |
Feb 12, 2015 | 154.17 | 157.63 | 153.12 | 157.01 | 1,498,616 | +3.88(+2.54%) |
Feb 11, 2015 | 153.51 | 154.58 | 152.19 | 153.13 | 811,771 | -0.22(-0.14%) |
Feb 10, 2015 | 153.27 | 154.20 | 151.33 | 153.35 | 1,093,090 | +1.32(+0.87%) |
Feb 09, 2015 | 154.86 | 155.61 | 151.68 | 152.03 | 1,466,791 | -3.58(-2.30%) |
Feb 06, 2015 | 155.93 | 157.05 | 154.40 | 155.61 | 1,139,805 | -0.15(-0.09%) |
Feb 05, 2015 | 158.64 | 158.82 | 155.16 | 155.75 | 1,572,206 | -2.61(-1.65%) |
Feb 04, 2015 | 152.70 | 160.01 | 151.86 | 158.36 | 2,923,035 | +10.19(+6.87%) |
Feb 03, 2015 | 149.00 | 149.54 | 146.07 | 148.18 | 1,608,680 | -0.04(-0.03%) |