Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 141.29 | 144.51 | 140.94 | 141.02 | 633,956 | -0.64(-0.45%) |
Apr 29, 2015 | 138.50 | 142.05 | 138.26 | 141.66 | 464,297 | +2.71(+1.95%) |
Apr 28, 2015 | 140.09 | 140.87 | 137.92 | 138.94 | 741,641 | +3.36(+2.48%) |
Apr 27, 2015 | 137.12 | 138.06 | 134.94 | 135.59 | 306,838 | -0.62(-0.46%) |
Apr 24, 2015 | 137.83 | 138.67 | 135.89 | 136.21 | 319,202 | -1.48(-1.07%) |
Apr 23, 2015 | 136.76 | 138.50 | 135.00 | 137.69 | 279,437 | +0.92(+0.67%) |
Apr 22, 2015 | 136.13 | 137.18 | 134.69 | 136.77 | 362,418 | +1.08(+0.80%) |
Apr 21, 2015 | 133.19 | 138.59 | 132.45 | 135.69 | 411,064 | +3.39(+2.56%) |
Apr 20, 2015 | 129.16 | 132.90 | 128.98 | 132.30 | 308,562 | +3.50(+2.72%) |
Apr 17, 2015 | 128.69 | 129.49 | 127.24 | 128.80 | 374,715 | -1.16(-0.89%) |
Apr 16, 2015 | 130.83 | 131.39 | 129.09 | 129.96 | 192,752 | -1.02(-0.78%) |
Apr 15, 2015 | 130.30 | 131.71 | 129.29 | 130.98 | 390,732 | +0.63(+0.48%) |
Apr 14, 2015 | 129.27 | 130.60 | 126.95 | 130.35 | 277,130 | +0.85(+0.65%) |
Apr 13, 2015 | 130.62 | 131.54 | 129.05 | 129.50 | 212,967 | -0.88(-0.68%) |
Apr 10, 2015 | 128.37 | 130.44 | 128.25 | 130.38 | 210,293 | +1.88(+1.46%) |
Apr 09, 2015 | 128.53 | 129.29 | 126.61 | 128.50 | 254,850 | +1.10(+0.86%) |
Apr 08, 2015 | 127.09 | 127.71 | 125.36 | 127.40 | 321,430 | +1.61(+1.28%) |
Apr 07, 2015 | 122.80 | 126.07 | 122.51 | 125.80 | 439,653 | +0.69(+0.55%) |
Apr 06, 2015 | 123.75 | 126.05 | 122.88 | 125.10 | 379,184 | +1.12(+0.90%) |
Apr 02, 2015 | 122.45 | 123.98 | 123.98 | 123.98 | 308,043 | +1.27(+1.03%) |
Apr 01, 2015 | 121.77 | 122.99 | 120.48 | 122.72 | 396,009 | +1.33(+1.09%) |
Mar 31, 2015 | 119.54 | 121.82 | 119.54 | 121.39 | 326,753 | +0.84(+0.70%) |
Mar 30, 2015 | 121.40 | 122.00 | 120.08 | 120.55 | 330,474 | -1.17(-0.96%) |
Mar 27, 2015 | 119.86 | 121.76 | 119.59 | 121.72 | 287,655 | +1.53(+1.27%) |
Mar 26, 2015 | 119.89 | 121.23 | 119.32 | 120.19 | 327,425 | +0.30(+0.25%) |
Mar 25, 2015 | 120.99 | 121.96 | 119.42 | 119.89 | 377,760 | -1.22(-1.01%) |
Mar 24, 2015 | 124.45 | 124.90 | 121.08 | 121.11 | 271,331 | -3.06(-2.46%) |
Mar 23, 2015 | 123.53 | 125.23 | 122.96 | 124.17 | 512,685 | +0.83(+0.67%) |
Mar 20, 2015 | 121.97 | 124.04 | 121.58 | 123.33 | 312,773 | +1.66(+1.37%) |
Mar 19, 2015 | 124.42 | 125.13 | 121.56 | 121.67 | 422,664 | -3.34(-2.67%) |
Mar 18, 2015 | 123.25 | 126.19 | 122.64 | 125.01 | 738,806 | -1.37(-1.08%) |
Mar 17, 2015 | 125.70 | 126.71 | 124.31 | 126.37 | 563,589 | +0.56(+0.45%) |
Mar 16, 2015 | 124.27 | 125.97 | 123.50 | 125.81 | 401,487 | +1.37(+1.10%) |
Mar 13, 2015 | 125.40 | 127.03 | 123.31 | 124.44 | 677,914 | -2.16(-1.70%) |
Mar 12, 2015 | 124.88 | 126.88 | 123.61 | 126.60 | 566,106 | +1.37(+1.09%) |
Mar 11, 2015 | 123.95 | 125.50 | 122.66 | 125.24 | 624,644 | +2.57(+2.10%) |
Mar 10, 2015 | 122.20 | 123.30 | 121.38 | 122.66 | 625,193 | -1.08(-0.87%) |
Mar 09, 2015 | 128.12 | 128.68 | 122.63 | 123.74 | 982,296 | -4.16(-3.25%) |
Mar 06, 2015 | 129.68 | 131.25 | 127.78 | 127.90 | 661,980 | -2.77(-2.12%) |
Mar 05, 2015 | 129.71 | 132.11 | 128.94 | 130.67 | 498,546 | +0.69(+0.53%) |
Mar 04, 2015 | 131.97 | 132.55 | 129.25 | 129.98 | 574,939 | -2.57(-1.94%) |
Mar 03, 2015 | 131.22 | 132.72 | 130.74 | 132.55 | 447,918 | +0.59(+0.45%) |
Mar 02, 2015 | 129.13 | 132.15 | 128.24 | 131.96 | 564,279 | +2.31(+1.78%) |
Feb 27, 2015 | 129.24 | 133.69 | 128.47 | 129.65 | 1,464,694 | -0.04(-0.03%) |
Feb 26, 2015 | 136.60 | 136.60 | 127.90 | 129.69 | 1,029,797 | -3.18(-2.39%) |
Feb 25, 2015 | 131.26 | 134.62 | 130.02 | 132.87 | 1,236,152 | +1.71(+1.31%) |
Feb 24, 2015 | 129.96 | 131.22 | 128.90 | 131.16 | 495,766 | +0.92(+0.71%) |
Feb 23, 2015 | 129.12 | 130.99 | 129.12 | 130.24 | 386,108 | +0.63(+0.49%) |
Feb 20, 2015 | 128.68 | 130.18 | 127.37 | 129.60 | 555,898 | +0.41(+0.32%) |
Feb 19, 2015 | 131.29 | 131.68 | 127.13 | 129.19 | 622,824 | -2.09(-1.59%) |
Feb 18, 2015 | 130.56 | 132.44 | 129.57 | 131.27 | 392,727 | +0.75(+0.58%) |
Feb 17, 2015 | 128.10 | 130.52 | 127.16 | 130.52 | 368,320 | +1.84(+1.43%) |
Feb 13, 2015 | 130.00 | 128.68 | 128.68 | 128.68 | 577,819 | -1.93(-1.48%) |
Feb 12, 2015 | 127.79 | 130.89 | 126.61 | 130.61 | 454,607 | +4.06(+3.21%) |
Feb 11, 2015 | 126.54 | 128.28 | 125.66 | 126.55 | 251,281 | -0.50(-0.40%) |
Feb 10, 2015 | 124.53 | 128.06 | 124.24 | 127.06 | 319,001 | +2.73(+2.20%) |
Feb 09, 2015 | 124.63 | 125.63 | 122.47 | 124.33 | 268,709 | -0.52(-0.41%) |
Feb 06, 2015 | 127.54 | 128.36 | 124.26 | 124.84 | 289,409 | -3.42(-2.67%) |
Feb 05, 2015 | 126.72 | 128.47 | 126.72 | 128.26 | 253,614 | +1.78(+1.41%) |
Feb 04, 2015 | 127.41 | 128.31 | 125.83 | 126.48 | 329,504 | -1.31(-1.02%) |
Feb 03, 2015 | 124.50 | 127.96 | 123.07 | 127.79 | 393,380 | +3.51(+2.83%) |