Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 141.54 | 143.06 | 141.07 | 141.65 | 8,216,322 | -0.05(-0.04%) |
Apr 29, 2015 | 140.97 | 142.54 | 140.71 | 141.70 | 7,102,701 | -0.16(-0.11%) |
Apr 28, 2015 | 140.97 | 142.06 | 139.34 | 141.86 | 7,346,026 | +1.25(+0.89%) |
Apr 27, 2015 | 141.02 | 141.23 | 140.24 | 140.60 | 6,924,063 | +0.42(+0.30%) |
Apr 24, 2015 | 140.60 | 140.91 | 139.66 | 140.18 | 5,298,344 | -0.26(-0.19%) |
Apr 23, 2015 | 140.08 | 141.59 | 139.71 | 140.44 | 7,296,022 | -0.31(-0.22%) |
Apr 22, 2015 | 139.66 | 141.33 | 139.14 | 140.76 | 8,995,980 | +1.52(+1.09%) |
Apr 21, 2015 | 141.38 | 141.54 | 138.88 | 139.24 | 14,695,453 | -2.09(-1.48%) |
Apr 20, 2015 | 142.90 | 143.50 | 141.28 | 141.33 | 11,792,574 | -1.20(-0.84%) |
Apr 17, 2015 | 143.32 | 144.89 | 140.81 | 142.54 | 16,784,526 | -0.16(-0.11%) |
Apr 16, 2015 | 142.85 | 143.84 | 142.17 | 142.69 | 11,917,446 | -0.94(-0.66%) |
Apr 15, 2015 | 144.84 | 145.68 | 143.48 | 143.63 | 10,785,368 | -1.41(-0.97%) |
Apr 14, 2015 | 143.74 | 145.62 | 143.27 | 145.05 | 10,661,523 | +0.52(+0.36%) |
Apr 13, 2015 | 146.77 | 147.45 | 143.84 | 144.52 | 29,434,802 | -4.60(-3.09%) |
Apr 10, 2015 | 141.91 | 150.02 | 141.23 | 149.13 | 67,429,424 | +14.54(+10.81%) |
Apr 09, 2015 | 131.24 | 135.11 | 130.32 | 134.59 | 11,498,202 | +3.77(+2.88%) |
Apr 08, 2015 | 131.03 | 131.40 | 130.09 | 130.82 | 4,289,487 | -0.05(-0.04%) |
Apr 07, 2015 | 131.66 | 132.23 | 130.77 | 130.87 | 4,064,417 | -0.84(-0.64%) |
Apr 06, 2015 | 130.24 | 132.91 | 129.69 | 131.71 | 6,393,354 | +1.26(+0.96%) |
Apr 02, 2015 | 129.77 | 130.45 | 130.45 | 130.45 | 5,584,949 | +0.52(+0.40%) |
Apr 01, 2015 | 129.30 | 130.35 | 128.52 | 129.93 | 7,407,744 | +0.16(+0.12%) |
Mar 31, 2015 | 131.24 | 131.24 | 129.77 | 129.77 | 6,679,706 | -1.62(-1.23%) |
Mar 30, 2015 | 130.66 | 131.81 | 130.61 | 131.40 | 5,215,481 | +1.36(+1.05%) |
Mar 27, 2015 | 130.35 | 130.35 | 129.25 | 130.03 | 5,414,313 | +0.31(+0.24%) |
Mar 26, 2015 | 129.72 | 130.35 | 129.04 | 129.72 | 6,213,530 | -0.57(-0.44%) |
Mar 25, 2015 | 131.97 | 132.49 | 130.30 | 130.30 | 6,671,035 | -1.88(-1.42%) |
Mar 24, 2015 | 132.75 | 133.28 | 132.18 | 132.18 | 4,932,669 | -1.05(-0.79%) |
Mar 23, 2015 | 133.28 | 134.64 | 133.12 | 133.22 | 6,114,542 | +0.37(+0.28%) |
Mar 20, 2015 | 132.55 | 133.54 | 132.34 | 132.86 | 9,679,914 | +0.37(+0.28%) |
Mar 19, 2015 | 133.07 | 133.96 | 132.13 | 132.49 | 7,324,540 | -1.62(-1.21%) |
Mar 18, 2015 | 131.71 | 135.24 | 131.34 | 134.12 | 7,310,404 | +1.73(+1.30%) |
Mar 17, 2015 | 132.34 | 132.81 | 131.24 | 132.39 | 6,549,561 | -0.73(-0.55%) |
Mar 16, 2015 | 131.08 | 133.28 | 130.56 | 133.12 | 6,616,771 | +2.15(+1.64%) |
Mar 13, 2015 | 132.23 | 132.65 | 129.77 | 130.98 | 8,661,768 | -1.88(-1.42%) |
Mar 12, 2015 | 132.18 | 132.91 | 131.66 | 132.86 | 5,614,825 | +1.10(+0.83%) |
Mar 11, 2015 | 132.23 | 133.33 | 131.47 | 131.76 | 6,919,870 | +0.10(+0.08%) |
Mar 10, 2015 | 133.38 | 134.12 | 131.66 | 131.66 | 7,156,337 | -2.46(-1.83%) |
Mar 09, 2015 | 133.49 | 134.43 | 133.33 | 134.12 | 6,036,543 | +1.15(+0.87%) |
Mar 06, 2015 | 134.48 | 134.85 | 132.52 | 132.96 | 6,172,574 | -2.09(-1.55%) |
Mar 05, 2015 | 134.01 | 135.06 | 133.80 | 135.06 | 5,424,285 | +0.84(+0.62%) |
Mar 04, 2015 | 134.74 | 135.26 | 133.22 | 134.22 | 6,010,641 | -1.05(-0.77%) |
Mar 03, 2015 | 136.26 | 136.42 | 134.85 | 135.26 | 5,838,671 | -1.31(-0.96%) |
Mar 02, 2015 | 135.37 | 136.62 | 135.21 | 136.57 | 6,195,486 | +0.63(+0.46%) |
Feb 27, 2015 | 135.11 | 137.41 | 134.69 | 135.94 | 9,851,836 | +0.52(+0.39%) |
Feb 26, 2015 | 135.68 | 136.05 | 135.00 | 135.42 | 7,311,840 | -0.10(-0.08%) |
Feb 25, 2015 | 133.12 | 136.31 | 133.07 | 135.53 | 13,040,577 | +2.72(+2.05%) |
Feb 24, 2015 | 131.40 | 133.12 | 131.24 | 132.81 | 8,114,381 | +1.15(+0.87%) |
Feb 23, 2015 | 131.92 | 132.34 | 131.29 | 131.66 | 5,875,943 | -0.21(-0.16%) |
Feb 20, 2015 | 130.14 | 131.89 | 129.72 | 131.87 | 7,626,125 | +1.05(+0.80%) |
Feb 19, 2015 | 130.92 | 131.87 | 130.51 | 130.82 | 6,353,001 | -0.05(-0.04%) |
Feb 18, 2015 | 131.08 | 131.08 | 130.35 | 130.87 | 5,930,236 | +0.42(+0.32%) |
Feb 17, 2015 | 130.20 | 130.66 | 129.47 | 130.46 | 6,942,886 | +0.10(+0.08%) |
Feb 13, 2015 | 129.52 | 130.35 | 130.35 | 130.35 | 6,381,626 | +1.35(+1.04%) |
Feb 12, 2015 | 128.59 | 129.52 | 128.07 | 129.01 | 5,107,682 | +0.62(+0.48%) |
Feb 11, 2015 | 128.07 | 128.64 | 127.50 | 128.38 | 4,717,865 | +0.26(+0.20%) |
Feb 10, 2015 | 128.38 | 128.52 | 127.24 | 128.12 | 5,223,256 | +0.42(+0.32%) |
Feb 09, 2015 | 126.83 | 128.28 | 126.72 | 127.71 | 5,255,111 | +0.62(+0.49%) |
Feb 06, 2015 | 127.19 | 128.28 | 126.83 | 127.09 | 5,300,363 | +0.10(+0.08%) |
Feb 05, 2015 | 125.69 | 126.98 | 125.61 | 126.98 | 4,938,087 | +1.76(+1.41%) |
Feb 04, 2015 | 126.52 | 126.62 | 124.81 | 125.22 | 6,407,319 | -1.61(-1.27%) |
Feb 03, 2015 | 125.90 | 127.12 | 125.74 | 126.83 | 7,277,356 | +1.35(+1.07%) |