Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 139.56 | 140.85 | 136.05 | 136.47 | 18,828 | -0.56(-0.41%) |
Apr 29, 2015 | 137.10 | 138.42 | 135.05 | 137.03 | 26,970 | +4.86(+3.67%) |
Apr 28, 2015 | 129.68 | 132.17 | 128.22 | 132.17 | 11,744 | +5.11(+4.02%) |
Apr 27, 2015 | 127.08 | 128.98 | 126.00 | 127.06 | 5,632 | -0.15(-0.12%) |
Apr 24, 2015 | 128.39 | 128.50 | 126.59 | 127.22 | 5,873 | -2.39(-1.85%) |
Apr 23, 2015 | 131.10 | 131.31 | 128.32 | 129.61 | 5,426 | -1.53(-1.16%) |
Apr 22, 2015 | 126.38 | 131.71 | 126.38 | 131.13 | 11,014 | +5.73(+4.57%) |
Apr 21, 2015 | 124.02 | 125.55 | 123.92 | 125.40 | 16,617 | +1.62(+1.31%) |
Apr 20, 2015 | 121.91 | 124.73 | 121.84 | 123.78 | 9,362 | +3.30(+2.73%) |
Apr 17, 2015 | 125.31 | 125.31 | 120.17 | 120.49 | 9,012 | -4.20(-3.37%) |
Apr 16, 2015 | 122.71 | 126.35 | 122.57 | 124.68 | 8,228 | +1.80(+1.47%) |
Apr 15, 2015 | 121.94 | 123.73 | 121.42 | 122.88 | 6,244 | +0.10(+0.08%) |
Apr 14, 2015 | 121.32 | 123.33 | 119.48 | 122.78 | 14,563 | -2.71(-2.16%) |
Apr 13, 2015 | 126.31 | 126.31 | 125.03 | 125.48 | 5,630 | -0.17(-0.14%) |
Apr 10, 2015 | 123.68 | 125.97 | 123.61 | 125.65 | 7,275 | -0.69(-0.55%) |
Apr 09, 2015 | 122.67 | 127.18 | 122.67 | 126.35 | 5,396 | +4.27(+3.49%) |
Apr 08, 2015 | 122.36 | 124.86 | 121.08 | 122.08 | 6,505 | +0.35(+0.29%) |
Apr 07, 2015 | 124.54 | 125.41 | 121.73 | 121.73 | 9,924 | -3.19(-2.55%) |
Apr 06, 2015 | 121.22 | 125.72 | 120.94 | 124.93 | 6,336 | +2.15(+1.75%) |
Apr 02, 2015 | 119.90 | 122.78 | 122.78 | 122.78 | 11,763 | +3.61(+3.03%) |
Apr 01, 2015 | 121.39 | 121.42 | 118.34 | 119.17 | 22,457 | -5.24(-4.21%) |
Mar 31, 2015 | 126.11 | 126.11 | 123.95 | 124.41 | 4,560 | -0.55(-0.44%) |
Mar 30, 2015 | 123.54 | 125.62 | 123.36 | 124.96 | 15,779 | +1.66(+1.35%) |
Mar 27, 2015 | 126.42 | 126.42 | 123.03 | 123.30 | 9,499 | -4.75(-3.71%) |
Mar 26, 2015 | 123.78 | 128.84 | 123.49 | 128.05 | 13,003 | +6.00(+4.92%) |
Mar 25, 2015 | 119.10 | 122.29 | 118.96 | 122.05 | 11,978 | +2.84(+2.39%) |
Mar 24, 2015 | 121.39 | 122.43 | 119.17 | 119.20 | 8,749 | -3.71(-3.02%) |
Mar 23, 2015 | 121.70 | 123.28 | 121.70 | 122.91 | 4,315 | +0.59(+0.48%) |
Mar 20, 2015 | 123.33 | 123.40 | 121.91 | 122.32 | 9,503 | -2.05(-1.65%) |
Mar 19, 2015 | 123.50 | 125.86 | 122.08 | 124.37 | 11,308 | +1.94(+1.59%) |
Mar 18, 2015 | 127.25 | 131.76 | 122.30 | 122.43 | 29,393 | -7.39(-5.69%) |
Mar 17, 2015 | 131.31 | 132.07 | 129.71 | 129.82 | 19,458 | -3.68(-2.75%) |
Mar 16, 2015 | 133.32 | 135.26 | 132.53 | 133.49 | 6,831 | -3.43(-2.51%) |
Mar 13, 2015 | 137.13 | 137.62 | 134.57 | 136.93 | 7,359 | +0.55(+0.41%) |
Mar 12, 2015 | 132.38 | 136.68 | 132.38 | 136.37 | 11,309 | +0.87(+0.64%) |
Mar 11, 2015 | 138.97 | 139.01 | 135.12 | 135.50 | 8,638 | -3.19(-2.30%) |
Mar 10, 2015 | 139.87 | 140.19 | 138.38 | 138.69 | 10,445 | -5.41(-3.75%) |
Mar 09, 2015 | 144.17 | 146.19 | 143.76 | 144.10 | 16,432 | -3.92(-2.65%) |
Mar 06, 2015 | 144.94 | 150.20 | 144.10 | 148.02 | 30,997 | +8.64(+6.20%) |
Mar 05, 2015 | 138.73 | 140.22 | 137.93 | 139.39 | 9,523 | +1.11(+0.80%) |
Mar 04, 2015 | 137.27 | 139.60 | 138.76 | 138.28 | 9,608 | -0.49(-0.35%) |
Mar 03, 2015 | 137.41 | 139.08 | 136.13 | 138.76 | 10,993 | +1.60(+1.16%) |
Mar 02, 2015 | 131.51 | 137.34 | 131.51 | 137.17 | 5,318 | +6.94(+5.33%) |
Feb 27, 2015 | 131.86 | 133.32 | 129.99 | 130.23 | 5,237 | -3.16(-2.37%) |
Feb 26, 2015 | 129.64 | 133.42 | 128.53 | 133.39 | 9,144 | +5.27(+4.12%) |
Feb 25, 2015 | 130.41 | 131.55 | 127.80 | 128.12 | 8,359 | -2.12(-1.62%) |
Feb 24, 2015 | 136.37 | 137.17 | 129.65 | 130.23 | 18,103 | -5.06(-3.74%) |
Feb 23, 2015 | 137.59 | 137.59 | 134.88 | 135.30 | 3,828 | -4.40(-3.15%) |
Feb 20, 2015 | 138.04 | 141.71 | 135.26 | 139.70 | 10,745 | -1.32(-0.93%) |
Feb 19, 2015 | 139.04 | 141.16 | 137.17 | 141.02 | 5,463 | +2.22(+1.60%) |
Feb 18, 2015 | 139.22 | 140.01 | 135.98 | 138.80 | 23,184 | -2.05(-1.45%) |
Feb 17, 2015 | 136.58 | 142.16 | 136.09 | 140.84 | 26,264 | +5.72(+4.24%) |
Feb 13, 2015 | 131.13 | 135.12 | 135.12 | 135.12 | 9,630 | +3.95(+3.01%) |
Feb 12, 2015 | 130.47 | 131.17 | 128.32 | 131.17 | 7,754 | +1.25(+0.96%) |
Feb 11, 2015 | 130.68 | 132.66 | 128.90 | 129.92 | 8,978 | -0.42(-0.32%) |
Feb 10, 2015 | 129.33 | 131.27 | 128.32 | 130.34 | 21,960 | +2.92(+2.29%) |
Feb 09, 2015 | 126.21 | 127.42 | 123.94 | 127.42 | 20,692 | +0.80(+0.63%) |
Feb 06, 2015 | 124.02 | 127.73 | 123.16 | 126.62 | 28,681 | +6.24(+5.19%) |
Feb 05, 2015 | 118.35 | 120.97 | 118.20 | 120.38 | 5,508 | +3.78(+3.24%) |
Feb 04, 2015 | 120.45 | 120.94 | 116.19 | 116.60 | 20,155 | -0.48(-0.41%) |
Feb 03, 2015 | 115.04 | 117.57 | 114.45 | 117.09 | 25,255 | +6.23(+5.62%) |