Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 133.28 | 134.85 | 133.02 | 133.43 | 586,828 | -0.63(-0.47%) |
Apr 29, 2015 | 134.50 | 135.34 | 133.31 | 134.06 | 642,002 | -1.22(-0.91%) |
Apr 28, 2015 | 134.31 | 135.96 | 134.31 | 135.29 | 587,064 | +0.23(+0.17%) |
Apr 27, 2015 | 137.50 | 138.99 | 134.94 | 135.06 | 642,476 | -1.88(-1.37%) |
Apr 24, 2015 | 133.33 | 138.11 | 131.00 | 136.94 | 1,313,324 | -3.56(-2.53%) |
Apr 23, 2015 | 138.85 | 141.01 | 138.85 | 140.50 | 382,733 | +0.84(+0.60%) |
Apr 22, 2015 | 140.28 | 140.46 | 138.71 | 139.66 | 302,657 | +0.28(+0.20%) |
Apr 21, 2015 | 139.62 | 139.86 | 138.87 | 139.38 | 258,113 | +0.46(+0.33%) |
Apr 20, 2015 | 138.33 | 139.93 | 138.33 | 138.92 | 231,756 | +0.86(+0.62%) |
Apr 17, 2015 | 139.71 | 140.24 | 137.50 | 138.06 | 522,323 | -2.77(-1.97%) |
Apr 16, 2015 | 141.07 | 141.07 | 139.88 | 140.83 | 245,069 | -0.36(-0.25%) |
Apr 15, 2015 | 141.20 | 141.72 | 140.85 | 141.19 | 189,775 | +0.38(+0.27%) |
Apr 14, 2015 | 140.92 | 141.65 | 139.90 | 140.81 | 243,449 | -0.75(-0.53%) |
Apr 13, 2015 | 141.63 | 142.69 | 141.12 | 141.56 | 293,831 | -0.37(-0.26%) |
Apr 10, 2015 | 141.64 | 142.68 | 141.00 | 141.93 | 359,125 | +0.39(+0.28%) |
Apr 09, 2015 | 140.76 | 141.58 | 140.21 | 141.54 | 415,125 | +0.88(+0.63%) |
Apr 08, 2015 | 139.92 | 141.70 | 139.81 | 140.66 | 299,436 | +0.75(+0.53%) |
Apr 07, 2015 | 141.20 | 141.20 | 139.90 | 139.91 | 283,987 | -1.38(-0.97%) |
Apr 06, 2015 | 139.47 | 141.35 | 139.00 | 141.29 | 387,357 | +1.15(+0.82%) |
Apr 02, 2015 | 139.04 | 140.14 | 140.14 | 140.14 | 336,900 | +1.34(+0.97%) |
Apr 01, 2015 | 139.73 | 139.98 | 138.36 | 138.80 | 426,805 | -1.63(-1.16%) |
Mar 31, 2015 | 140.72 | 141.44 | 140.29 | 140.43 | 383,513 | -0.43(-0.31%) |
Mar 30, 2015 | 139.34 | 141.25 | 139.00 | 140.86 | 283,016 | +1.90(+1.37%) |
Mar 27, 2015 | 138.09 | 139.52 | 137.52 | 138.96 | 313,017 | +0.68(+0.49%) |
Mar 26, 2015 | 138.03 | 138.79 | 137.33 | 138.28 | 366,760 | -0.31(-0.23%) |
Mar 25, 2015 | 140.71 | 140.71 | 138.52 | 138.60 | 622,729 | -1.74(-1.24%) |
Mar 24, 2015 | 140.24 | 140.85 | 139.26 | 140.34 | 310,664 | -0.19(-0.14%) |
Mar 23, 2015 | 139.93 | 141.32 | 139.18 | 140.53 | 422,556 | +0.74(+0.53%) |
Mar 20, 2015 | 140.45 | 141.00 | 139.53 | 139.79 | 612,175 | -0.21(-0.15%) |
Mar 19, 2015 | 140.51 | 140.90 | 139.64 | 140.00 | 372,457 | -0.51(-0.36%) |
Mar 18, 2015 | 138.50 | 140.95 | 138.01 | 140.51 | 332,413 | +1.70(+1.22%) |
Mar 17, 2015 | 138.05 | 139.15 | 137.77 | 138.81 | 298,965 | +0.13(+0.09%) |
Mar 16, 2015 | 136.83 | 138.83 | 136.83 | 138.68 | 350,510 | +2.27(+1.66%) |
Mar 13, 2015 | 137.26 | 137.26 | 135.61 | 136.41 | 358,034 | -0.47(-0.34%) |
Mar 12, 2015 | 136.51 | 137.03 | 135.85 | 136.88 | 254,489 | +1.21(+0.89%) |
Mar 11, 2015 | 135.98 | 136.30 | 135.02 | 135.67 | 392,488 | -0.39(-0.29%) |
Mar 10, 2015 | 135.27 | 137.04 | 135.27 | 136.06 | 532,216 | -1.48(-1.08%) |
Mar 09, 2015 | 136.88 | 137.56 | 136.38 | 137.54 | 432,071 | +1.35(+0.99%) |
Mar 06, 2015 | 136.63 | 136.63 | 134.75 | 136.19 | 633,550 | -0.09(-0.07%) |
Mar 05, 2015 | 135.37 | 136.45 | 134.75 | 136.28 | 324,249 | +1.17(+0.87%) |
Mar 04, 2015 | 134.98 | 135.82 | 134.75 | 135.11 | 530,942 | -1.18(-0.87%) |
Mar 03, 2015 | 132.01 | 136.52 | 132.01 | 136.29 | 380,785 | -0.85(-0.62%) |
Mar 02, 2015 | 135.37 | 137.19 | 135.03 | 137.15 | 525,057 | +2.18(+1.61%) |
Feb 27, 2015 | 134.85 | 135.65 | 134.05 | 134.97 | 370,072 | -0.03(-0.02%) |
Feb 26, 2015 | 135.31 | 135.33 | 134.34 | 135.00 | 283,171 | -0.40(-0.30%) |
Feb 25, 2015 | 134.77 | 135.69 | 134.34 | 135.40 | 275,104 | +0.83(+0.62%) |
Feb 24, 2015 | 134.25 | 135.09 | 134.04 | 134.57 | 293,569 | -0.29(-0.22%) |
Feb 23, 2015 | 134.74 | 136.00 | 134.23 | 134.86 | 345,659 | +0.25(+0.19%) |
Feb 20, 2015 | 133.87 | 134.62 | 132.85 | 134.61 | 595,841 | +0.52(+0.39%) |
Feb 19, 2015 | 134.79 | 135.23 | 133.02 | 134.09 | 503,892 | -0.56(-0.42%) |
Feb 18, 2015 | 131.67 | 135.34 | 131.02 | 134.65 | 521,072 | +2.74(+2.08%) |
Feb 17, 2015 | 131.04 | 133.32 | 130.72 | 131.91 | 566,149 | +0.84(+0.64%) |
Feb 13, 2015 | 132.39 | 131.07 | 131.07 | 131.07 | 494,400 | -0.74(-0.56%) |
Feb 12, 2015 | 131.97 | 132.32 | 131.47 | 131.81 | 447,974 | +0.22(+0.16%) |
Feb 11, 2015 | 131.54 | 131.92 | 130.48 | 131.59 | 389,538 | +0.12(+0.09%) |
Feb 10, 2015 | 130.90 | 131.88 | 130.63 | 131.47 | 461,475 | +0.64(+0.49%) |
Feb 09, 2015 | 129.67 | 131.97 | 129.67 | 130.83 | 541,081 | +0.64(+0.49%) |
Feb 06, 2015 | 134.88 | 134.88 | 129.58 | 130.19 | 812,065 | -4.78(-3.54%) |
Feb 05, 2015 | 133.14 | 135.16 | 129.76 | 134.97 | 484,041 | +1.63(+1.22%) |
Feb 04, 2015 | 133.31 | 134.48 | 132.87 | 133.34 | 478,672 | -0.15(-0.11%) |
Feb 03, 2015 | 132.65 | 133.61 | 132.05 | 133.49 | 539,340 | +1.51(+1.14%) |