Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 141.45 | 143.13 | 136.10 | 136.76 | 255,013 | -5.19(-3.65%) |
Apr 29, 2015 | 145.97 | 146.07 | 139.02 | 141.94 | 147,295 | -4.30(-2.94%) |
Apr 28, 2015 | 145.87 | 148.60 | 142.51 | 146.24 | 185,142 | +0.10(+0.07%) |
Apr 27, 2015 | 148.53 | 150.13 | 143.34 | 146.14 | 194,517 | -3.39(-2.27%) |
Apr 24, 2015 | 148.55 | 150.41 | 146.42 | 149.53 | 158,127 | +0.98(+0.66%) |
Apr 23, 2015 | 151.51 | 151.81 | 145.92 | 148.55 | 216,872 | -0.74(-0.49%) |
Apr 22, 2015 | 150.31 | 152.04 | 149.04 | 149.29 | 190,132 | -0.98(-0.65%) |
Apr 21, 2015 | 151.25 | 151.42 | 149.32 | 150.27 | 162,252 | +0.08(+0.05%) |
Apr 20, 2015 | 150.15 | 151.17 | 147.91 | 150.19 | 159,819 | +1.35(+0.91%) |
Apr 17, 2015 | 149.21 | 150.34 | 148.24 | 148.84 | 131,637 | -0.98(-0.65%) |
Apr 16, 2015 | 149.69 | 153.06 | 149.42 | 149.81 | 128,430 | +0.38(+0.26%) |
Apr 15, 2015 | 150.45 | 151.44 | 148.76 | 149.43 | 179,787 | -0.12(-0.08%) |
Apr 14, 2015 | 151.11 | 151.11 | 148.68 | 149.55 | 203,466 | -0.86(-0.57%) |
Apr 13, 2015 | 148.98 | 153.46 | 148.98 | 150.41 | 139,712 | +0.79(+0.53%) |
Apr 10, 2015 | 151.08 | 151.08 | 147.83 | 149.62 | 161,990 | -0.37(-0.24%) |
Apr 09, 2015 | 150.92 | 151.79 | 148.05 | 149.98 | 232,657 | -0.73(-0.48%) |
Apr 08, 2015 | 150.31 | 152.93 | 149.01 | 150.71 | 335,980 | +2.00(+1.35%) |
Apr 07, 2015 | 148.00 | 150.04 | 146.31 | 148.71 | 223,756 | +0.53(+0.35%) |
Apr 06, 2015 | 145.42 | 151.02 | 144.98 | 148.19 | 609,151 | +4.19(+2.91%) |
Apr 02, 2015 | 160.87 | 144.00 | 144.00 | 144.00 | 565,986 | -15.79(-9.88%) |
Apr 01, 2015 | 170.22 | 170.24 | 159.29 | 159.78 | 233,230 | -11.24(-6.57%) |
Mar 31, 2015 | 173.08 | 173.38 | 168.69 | 171.03 | 132,785 | -2.38(-1.37%) |
Mar 30, 2015 | 171.43 | 174.21 | 170.47 | 173.41 | 92,957 | +2.24(+1.31%) |
Mar 27, 2015 | 168.03 | 173.38 | 168.03 | 171.17 | 96,161 | +3.75(+2.24%) |
Mar 26, 2015 | 165.85 | 168.84 | 164.21 | 167.42 | 94,186 | -0.42(-0.25%) |
Mar 25, 2015 | 175.20 | 175.20 | 167.05 | 167.83 | 112,635 | -5.50(-3.18%) |
Mar 24, 2015 | 173.86 | 175.58 | 171.93 | 173.34 | 122,118 | -1.27(-0.73%) |
Mar 23, 2015 | 173.74 | 175.33 | 171.48 | 174.61 | 199,610 | +1.47(+0.85%) |
Mar 20, 2015 | 173.53 | 174.20 | 170.51 | 173.14 | 273,037 | +0.86(+0.50%) |
Mar 19, 2015 | 173.22 | 175.51 | 171.69 | 172.28 | 168,555 | -0.27(-0.15%) |
Mar 18, 2015 | 175.60 | 177.17 | 171.23 | 172.55 | 202,221 | -2.96(-1.69%) |
Mar 17, 2015 | 173.98 | 175.75 | 172.87 | 175.51 | 227,563 | +1.26(+0.72%) |
Mar 16, 2015 | 173.38 | 175.38 | 172.16 | 174.25 | 209,328 | +0.85(+0.49%) |
Mar 13, 2015 | 174.09 | 175.65 | 172.09 | 173.39 | 141,020 | -0.71(-0.41%) |
Mar 12, 2015 | 171.04 | 175.64 | 169.42 | 174.10 | 183,129 | +3.22(+1.88%) |
Mar 11, 2015 | 170.56 | 171.43 | 169.04 | 170.88 | 142,483 | +0.33(+0.19%) |
Mar 10, 2015 | 169.91 | 172.13 | 166.85 | 170.56 | 150,766 | +0.46(+0.27%) |
Mar 09, 2015 | 166.32 | 170.82 | 166.12 | 170.09 | 158,128 | +4.53(+2.73%) |
Mar 06, 2015 | 168.40 | 169.25 | 165.06 | 165.57 | 169,538 | -3.18(-1.89%) |
Mar 05, 2015 | 164.58 | 168.99 | 163.40 | 168.75 | 139,714 | +4.38(+2.67%) |
Mar 04, 2015 | 164.74 | 165.57 | 163.22 | 164.37 | 104,357 | -1.50(-0.91%) |
Mar 03, 2015 | 165.05 | 166.54 | 163.65 | 165.87 | 134,744 | -0.25(-0.15%) |
Mar 02, 2015 | 163.38 | 167.04 | 162.76 | 166.12 | 124,691 | +3.02(+1.85%) |
Feb 27, 2015 | 163.18 | 165.62 | 161.72 | 163.09 | 155,991 | -0.83(-0.50%) |
Feb 26, 2015 | 161.62 | 164.19 | 160.38 | 163.92 | 103,586 | +2.74(+1.70%) |
Feb 25, 2015 | 168.42 | 168.42 | 160.65 | 161.18 | 117,330 | -6.33(-3.78%) |
Feb 24, 2015 | 164.63 | 167.70 | 164.03 | 167.51 | 104,234 | +2.05(+1.24%) |
Feb 23, 2015 | 164.87 | 166.98 | 162.19 | 165.46 | 156,984 | +1.32(+0.81%) |
Feb 20, 2015 | 161.01 | 164.31 | 159.96 | 164.13 | 106,027 | +3.77(+2.35%) |
Feb 19, 2015 | 159.10 | 161.42 | 158.69 | 160.37 | 171,707 | +3.40(+2.17%) |
Feb 18, 2015 | 155.26 | 157.02 | 153.77 | 156.96 | 165,818 | +1.71(+1.10%) |
Feb 17, 2015 | 158.02 | 159.88 | 154.34 | 155.26 | 128,189 | -3.22(-2.03%) |
Feb 13, 2015 | 161.47 | 158.47 | 158.47 | 158.47 | 147,487 | -3.62(-2.23%) |
Feb 12, 2015 | 163.03 | 163.51 | 159.31 | 162.09 | 126,372 | +0.86(+0.53%) |
Feb 11, 2015 | 159.03 | 162.05 | 158.10 | 161.23 | 146,057 | +2.19(+1.38%) |
Feb 10, 2015 | 156.96 | 159.88 | 156.53 | 159.03 | 132,548 | +3.32(+2.13%) |
Feb 09, 2015 | 156.19 | 156.90 | 153.78 | 155.71 | 96,335 | -1.45(-0.92%) |
Feb 06, 2015 | 157.14 | 159.88 | 155.92 | 157.16 | 162,663 | -0.71(-0.45%) |
Feb 05, 2015 | 159.82 | 159.83 | 155.53 | 157.87 | 167,230 | -1.12(-0.70%) |
Feb 04, 2015 | 154.55 | 160.05 | 154.40 | 158.99 | 189,431 | +4.59(+2.97%) |
Feb 03, 2015 | 159.40 | 160.50 | 154.04 | 154.40 | 301,847 | -5.24(-3.28%) |