Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 131.14 | 131.85 | 129.75 | 129.84 | 1,397,750 | -1.51(-1.15%) |
Apr 29, 2015 | 131.21 | 131.82 | 130.31 | 131.35 | 779,608 | +0.15(+0.11%) |
Apr 28, 2015 | 131.66 | 131.87 | 129.84 | 131.21 | 875,923 | -0.44(-0.34%) |
Apr 27, 2015 | 135.28 | 135.28 | 131.24 | 131.65 | 997,497 | -3.29(-2.44%) |
Apr 24, 2015 | 131.50 | 135.06 | 130.03 | 134.94 | 1,587,702 | +1.74(+1.31%) |
Apr 23, 2015 | 139.51 | 139.81 | 133.06 | 133.19 | 2,054,030 | -4.38(-3.18%) |
Apr 22, 2015 | 138.22 | 138.57 | 136.65 | 137.57 | 1,309,889 | -0.81(-0.58%) |
Apr 21, 2015 | 139.18 | 140.43 | 138.18 | 138.38 | 989,905 | +0.00(+0.00%) |
Apr 20, 2015 | 136.04 | 138.50 | 136.04 | 138.38 | 980,327 | +2.36(+1.74%) |
Apr 17, 2015 | 135.30 | 136.02 | 134.32 | 136.02 | 876,294 | -0.18(-0.13%) |
Apr 16, 2015 | 135.41 | 137.39 | 134.67 | 136.20 | 789,299 | +0.38(+0.28%) |
Apr 15, 2015 | 135.70 | 136.56 | 134.89 | 135.82 | 636,888 | +0.48(+0.36%) |
Apr 14, 2015 | 135.08 | 136.37 | 134.05 | 135.34 | 805,800 | -0.12(-0.09%) |
Apr 13, 2015 | 136.17 | 136.88 | 135.22 | 135.46 | 414,706 | -0.93(-0.68%) |
Apr 10, 2015 | 134.99 | 136.68 | 133.99 | 136.38 | 647,477 | +1.95(+1.45%) |
Apr 09, 2015 | 134.66 | 135.50 | 133.47 | 134.43 | 712,418 | -0.69(-0.51%) |
Apr 08, 2015 | 133.44 | 135.15 | 132.89 | 135.12 | 848,781 | +1.91(+1.43%) |
Apr 07, 2015 | 132.61 | 133.57 | 132.38 | 133.21 | 877,723 | +0.89(+0.67%) |
Apr 06, 2015 | 130.54 | 133.71 | 130.15 | 132.32 | 1,267,549 | +1.59(+1.22%) |
Apr 02, 2015 | 130.71 | 130.73 | 130.73 | 130.73 | 1,685,029 | +0.21(+0.16%) |
Apr 01, 2015 | 134.18 | 135.15 | 130.25 | 130.52 | 2,668,985 | -5.39(-3.97%) |
Mar 31, 2015 | 137.83 | 138.53 | 135.73 | 135.92 | 977,688 | -2.17(-1.57%) |
Mar 30, 2015 | 138.28 | 139.17 | 137.29 | 138.09 | 669,788 | +0.63(+0.46%) |
Mar 27, 2015 | 135.90 | 138.13 | 135.61 | 137.46 | 945,819 | +1.80(+1.33%) |
Mar 26, 2015 | 134.05 | 136.50 | 133.20 | 135.66 | 912,199 | +0.62(+0.46%) |
Mar 25, 2015 | 136.99 | 138.18 | 134.95 | 135.05 | 787,548 | -2.07(-1.51%) |
Mar 24, 2015 | 135.20 | 137.93 | 134.52 | 137.12 | 758,305 | +1.36(+1.00%) |
Mar 23, 2015 | 137.16 | 138.22 | 135.74 | 135.75 | 1,142,333 | -2.18(-1.58%) |
Mar 20, 2015 | 135.66 | 138.28 | 134.82 | 137.93 | 1,721,422 | +2.47(+1.82%) |
Mar 19, 2015 | 135.35 | 135.67 | 133.86 | 135.46 | 1,004,939 | +0.15(+0.11%) |
Mar 18, 2015 | 135.80 | 135.94 | 133.48 | 135.32 | 788,055 | -0.83(-0.61%) |
Mar 17, 2015 | 137.07 | 137.68 | 135.99 | 136.15 | 586,025 | -1.02(-0.74%) |
Mar 16, 2015 | 136.11 | 137.26 | 135.68 | 137.16 | 749,077 | +1.37(+1.01%) |
Mar 13, 2015 | 135.42 | 136.51 | 133.04 | 135.79 | 743,232 | +0.26(+0.19%) |
Mar 12, 2015 | 133.31 | 136.35 | 133.31 | 135.53 | 857,670 | +1.81(+1.35%) |
Mar 11, 2015 | 133.40 | 134.08 | 132.16 | 133.72 | 775,523 | +0.73(+0.55%) |
Mar 10, 2015 | 133.24 | 134.01 | 131.70 | 133.00 | 1,422,978 | -1.60(-1.19%) |
Mar 09, 2015 | 135.24 | 135.70 | 134.11 | 134.59 | 924,723 | -0.71(-0.52%) |
Mar 06, 2015 | 137.70 | 138.83 | 134.76 | 135.30 | 1,885,194 | -3.13(-2.26%) |
Mar 05, 2015 | 137.80 | 139.08 | 136.99 | 138.43 | 829,900 | +1.53(+1.12%) |
Mar 04, 2015 | 139.75 | 140.20 | 136.54 | 136.90 | 958,324 | -3.30(-2.36%) |
Mar 03, 2015 | 141.04 | 142.13 | 139.32 | 140.20 | 791,136 | -0.27(-0.19%) |
Mar 02, 2015 | 140.42 | 141.06 | 139.71 | 140.47 | 1,001,605 | -0.15(-0.10%) |
Feb 27, 2015 | 141.35 | 141.81 | 140.35 | 140.62 | 791,565 | -0.41(-0.29%) |
Feb 26, 2015 | 141.82 | 142.24 | 140.89 | 141.03 | 543,409 | -0.79(-0.56%) |
Feb 25, 2015 | 142.04 | 142.10 | 141.14 | 141.82 | 438,005 | -0.14(-0.10%) |
Feb 24, 2015 | 142.82 | 143.13 | 140.96 | 141.95 | 708,706 | -0.71(-0.50%) |
Feb 23, 2015 | 141.22 | 142.69 | 140.42 | 142.66 | 940,560 | +1.92(+1.37%) |
Feb 20, 2015 | 138.54 | 140.81 | 137.80 | 140.74 | 1,023,442 | +1.62(+1.17%) |
Feb 19, 2015 | 139.03 | 140.64 | 138.38 | 139.11 | 1,266,738 | +0.05(+0.03%) |
Feb 18, 2015 | 135.83 | 139.41 | 134.78 | 139.07 | 1,971,279 | +2.71(+1.99%) |
Feb 17, 2015 | 136.06 | 137.40 | 135.11 | 136.35 | 1,723,586 | +0.06(+0.05%) |
Feb 13, 2015 | 137.07 | 136.29 | 136.29 | 136.29 | 2,332,331 | -1.14(-0.83%) |
Feb 12, 2015 | 140.68 | 142.57 | 137.01 | 137.43 | 4,457,825 | -9.96(-6.75%) |
Feb 11, 2015 | 148.40 | 149.76 | 146.62 | 147.39 | 1,329,282 | -0.46(-0.31%) |
Feb 10, 2015 | 145.97 | 148.15 | 145.94 | 147.85 | 754,264 | +1.96(+1.34%) |
Feb 09, 2015 | 146.69 | 146.82 | 144.38 | 145.89 | 1,172,453 | -1.14(-0.78%) |
Feb 06, 2015 | 145.58 | 147.43 | 145.42 | 147.04 | 951,707 | +1.67(+1.15%) |
Feb 05, 2015 | 143.17 | 145.82 | 142.31 | 145.37 | 1,425,923 | +3.35(+2.36%) |
Feb 04, 2015 | 142.28 | 142.74 | 140.25 | 142.02 | 820,791 | -0.55(-0.38%) |
Feb 03, 2015 | 142.69 | 142.82 | 140.20 | 142.56 | 630,868 | +1.00(+0.71%) |