Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 135.51 | 136.03 | 133.28 | 133.93 | 452,463 | -2.17(-1.60%) |
Apr 29, 2015 | 136.59 | 137.27 | 135.12 | 136.10 | 342,650 | -1.09(-0.79%) |
Apr 28, 2015 | 137.37 | 137.60 | 135.03 | 137.19 | 236,453 | +0.38(+0.28%) |
Apr 27, 2015 | 139.79 | 140.03 | 136.66 | 136.81 | 213,216 | -2.76(-1.98%) |
Apr 24, 2015 | 139.78 | 140.23 | 139.09 | 139.57 | 142,792 | -0.52(-0.37%) |
Apr 23, 2015 | 139.29 | 140.39 | 138.68 | 140.10 | 268,405 | +0.65(+0.47%) |
Apr 22, 2015 | 139.78 | 139.85 | 138.90 | 139.44 | 217,872 | +0.07(+0.05%) |
Apr 21, 2015 | 139.26 | 139.69 | 139.09 | 139.37 | 294,726 | +0.98(+0.71%) |
Apr 20, 2015 | 138.31 | 138.67 | 137.91 | 138.39 | 243,377 | +0.92(+0.67%) |
Apr 17, 2015 | 138.18 | 138.21 | 136.64 | 137.47 | 358,367 | -1.27(-0.92%) |
Apr 16, 2015 | 138.74 | 139.14 | 138.55 | 138.74 | 197,878 | -0.02(-0.01%) |
Apr 15, 2015 | 138.94 | 139.31 | 138.51 | 138.76 | 219,283 | +0.42(+0.31%) |
Apr 14, 2015 | 138.15 | 138.62 | 137.38 | 138.34 | 620,650 | +0.05(+0.04%) |
Apr 13, 2015 | 138.84 | 139.56 | 138.28 | 138.28 | 262,916 | -0.65(-0.46%) |
Apr 10, 2015 | 137.96 | 139.12 | 137.38 | 138.93 | 252,353 | +1.20(+0.87%) |
Apr 09, 2015 | 136.80 | 137.91 | 136.63 | 137.73 | 122,284 | +0.99(+0.72%) |
Apr 08, 2015 | 135.51 | 137.31 | 135.48 | 136.74 | 186,372 | +1.24(+0.91%) |
Apr 07, 2015 | 135.56 | 136.54 | 135.44 | 135.50 | 336,251 | +0.29(+0.22%) |
Apr 06, 2015 | 134.24 | 135.87 | 134.07 | 135.21 | 152,722 | +0.25(+0.18%) |
Apr 02, 2015 | 134.91 | 134.96 | 134.96 | 134.96 | 242,944 | +0.30(+0.22%) |
Apr 01, 2015 | 136.47 | 136.47 | 133.71 | 134.66 | 348,898 | -1.65(-1.21%) |
Mar 31, 2015 | 138.09 | 138.09 | 136.31 | 136.31 | 246,026 | -1.98(-1.43%) |
Mar 30, 2015 | 138.10 | 138.51 | 137.83 | 138.29 | 140,758 | +1.31(+0.95%) |
Mar 27, 2015 | 136.04 | 137.43 | 136.04 | 136.99 | 126,647 | +1.20(+0.89%) |
Mar 26, 2015 | 135.35 | 136.88 | 134.57 | 135.78 | 222,808 | -0.30(-0.22%) |
Mar 25, 2015 | 139.29 | 139.83 | 136.09 | 136.09 | 310,739 | -2.79(-2.01%) |
Mar 24, 2015 | 140.05 | 140.57 | 138.85 | 138.87 | 173,273 | -1.21(-0.86%) |
Mar 23, 2015 | 139.92 | 140.72 | 139.53 | 140.08 | 124,290 | -0.44(-0.31%) |
Mar 20, 2015 | 141.00 | 141.51 | 139.82 | 140.52 | 280,990 | +0.76(+0.54%) |
Mar 19, 2015 | 138.61 | 139.86 | 138.16 | 139.76 | 175,128 | +1.00(+0.72%) |
Mar 18, 2015 | 136.91 | 139.36 | 136.25 | 138.77 | 201,584 | +1.67(+1.22%) |
Mar 17, 2015 | 136.87 | 137.32 | 136.18 | 137.10 | 205,457 | -0.33(-0.24%) |
Mar 16, 2015 | 135.24 | 137.46 | 135.24 | 137.43 | 211,154 | +2.88(+2.14%) |
Mar 13, 2015 | 134.47 | 135.35 | 133.68 | 134.54 | 417,539 | -0.15(-0.11%) |
Mar 12, 2015 | 133.58 | 134.72 | 133.58 | 134.69 | 175,512 | +1.59(+1.19%) |
Mar 11, 2015 | 133.48 | 133.86 | 132.96 | 133.11 | 358,105 | +0.03(+0.03%) |
Mar 10, 2015 | 133.41 | 133.94 | 132.86 | 133.07 | 200,348 | -1.36(-1.01%) |
Mar 09, 2015 | 133.82 | 134.55 | 133.30 | 134.43 | 284,994 | +0.71(+0.53%) |
Mar 06, 2015 | 135.94 | 135.94 | 133.50 | 133.72 | 220,430 | -2.52(-1.85%) |
Mar 05, 2015 | 135.75 | 136.84 | 135.75 | 136.24 | 116,495 | +0.78(+0.57%) |
Mar 04, 2015 | 134.71 | 135.69 | 133.86 | 135.46 | 421,997 | +0.53(+0.39%) |
Mar 03, 2015 | 135.71 | 135.78 | 134.24 | 134.93 | 673,085 | -1.06(-0.78%) |
Mar 02, 2015 | 135.15 | 136.03 | 135.15 | 135.99 | 181,505 | +1.09(+0.81%) |
Feb 27, 2015 | 135.55 | 135.55 | 134.78 | 134.90 | 280,265 | -0.63(-0.46%) |
Feb 26, 2015 | 135.10 | 135.54 | 134.50 | 135.52 | 83,819 | +0.42(+0.31%) |
Feb 25, 2015 | 134.98 | 135.44 | 134.33 | 135.10 | 163,529 | +0.18(+0.13%) |
Feb 24, 2015 | 135.32 | 135.32 | 134.42 | 134.92 | 225,678 | -0.19(-0.14%) |
Feb 23, 2015 | 134.71 | 135.69 | 134.61 | 135.12 | 754,837 | +0.42(+0.31%) |
Feb 20, 2015 | 132.97 | 134.69 | 132.83 | 134.69 | 151,999 | +1.49(+1.12%) |
Feb 19, 2015 | 132.51 | 133.37 | 132.51 | 133.20 | 88,054 | +0.19(+0.15%) |
Feb 18, 2015 | 132.45 | 133.02 | 132.11 | 133.01 | 111,821 | +0.29(+0.22%) |
Feb 17, 2015 | 131.88 | 132.82 | 131.88 | 132.72 | 105,316 | +0.80(+0.61%) |
Feb 13, 2015 | 131.35 | 131.92 | 131.92 | 131.92 | 100,156 | +0.74(+0.56%) |
Feb 12, 2015 | 131.36 | 131.56 | 130.20 | 131.18 | 206,101 | +0.44(+0.34%) |
Feb 11, 2015 | 130.34 | 131.48 | 129.97 | 130.74 | 129,801 | +0.22(+0.17%) |
Feb 10, 2015 | 129.10 | 130.70 | 129.10 | 130.51 | 121,090 | +2.04(+1.59%) |
Feb 09, 2015 | 129.42 | 129.66 | 128.19 | 128.47 | 178,018 | -1.47(-1.13%) |
Feb 06, 2015 | 131.29 | 131.64 | 129.59 | 129.94 | 124,966 | -1.23(-0.93%) |
Feb 05, 2015 | 129.93 | 131.26 | 129.93 | 131.17 | 126,882 | +2.28(+1.77%) |
Feb 04, 2015 | 129.00 | 129.70 | 128.22 | 128.89 | 129,484 | -1.74(-1.33%) |
Feb 03, 2015 | 130.24 | 130.64 | 128.59 | 130.63 | 150,539 | +0.79(+0.61%) |