Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 142.23 | 142.50 | 141.50 | 142.04 | 41,026 | -0.86(-0.60%) |
Apr 29, 2015 | 142.50 | 143.49 | 142.28 | 142.90 | 10,105 | +0.25(+0.18%) |
Apr 28, 2015 | 140.62 | 142.81 | 140.62 | 142.65 | 15,112 | +0.93(+0.66%) |
Apr 27, 2015 | 142.00 | 142.00 | 141.00 | 141.72 | 12,945 | -0.22(-0.15%) |
Apr 24, 2015 | 140.39 | 141.99 | 140.39 | 141.94 | 9,524 | +1.19(+0.85%) |
Apr 23, 2015 | 140.00 | 140.76 | 139.51 | 140.75 | 7,418 | +0.58(+0.41%) |
Apr 22, 2015 | 140.29 | 141.67 | 139.36 | 140.17 | 8,474 | -0.82(-0.58%) |
Apr 21, 2015 | 142.99 | 142.99 | 140.00 | 140.99 | 19,795 | -1.89(-1.32%) |
Apr 20, 2015 | 142.11 | 142.90 | 141.64 | 142.88 | 17,943 | +0.88(+0.62%) |
Apr 17, 2015 | 141.91 | 142.60 | 141.56 | 142.00 | 17,004 | -0.27(-0.19%) |
Apr 16, 2015 | 142.37 | 142.79 | 141.55 | 142.27 | 7,677 | +0.19(+0.13%) |
Apr 15, 2015 | 141.52 | 142.94 | 141.07 | 142.08 | 15,582 | +0.51(+0.36%) |
Apr 14, 2015 | 141.76 | 142.85 | 141.00 | 141.57 | 23,799 | -0.73(-0.51%) |
Apr 13, 2015 | 142.00 | 142.73 | 141.76 | 142.30 | 17,317 | +0.05(+0.04%) |
Apr 10, 2015 | 142.66 | 142.80 | 142.00 | 142.25 | 10,303 | +0.25(+0.18%) |
Apr 09, 2015 | 142.29 | 142.80 | 141.10 | 142.00 | 16,364 | -0.40(-0.28%) |
Apr 08, 2015 | 141.53 | 143.00 | 141.21 | 142.40 | 22,090 | +0.29(+0.20%) |
Apr 07, 2015 | 142.60 | 142.77 | 141.50 | 142.11 | 12,706 | -0.49(-0.34%) |
Apr 06, 2015 | 142.17 | 143.02 | 140.89 | 142.60 | 18,863 | -0.30(-0.21%) |
Apr 02, 2015 | 143.00 | 142.90 | 142.90 | 142.90 | 25,800 | +0.20(+0.14%) |
Apr 01, 2015 | 141.11 | 142.99 | 141.00 | 142.70 | 22,671 | +0.84(+0.59%) |
Mar 31, 2015 | 142.51 | 144.08 | 141.74 | 141.86 | 45,014 | -1.10(-0.77%) |
Mar 30, 2015 | 143.00 | 143.80 | 141.82 | 142.96 | 13,920 | +0.41(+0.29%) |
Mar 27, 2015 | 139.90 | 142.95 | 139.90 | 142.55 | 18,179 | +2.04(+1.45%) |
Mar 26, 2015 | 141.54 | 141.54 | 140.00 | 140.51 | 15,811 | -1.22(-0.86%) |
Mar 25, 2015 | 143.72 | 143.72 | 141.30 | 141.73 | 20,253 | -2.62(-1.82%) |
Mar 24, 2015 | 144.70 | 144.97 | 142.93 | 144.35 | 11,348 | +0.91(+0.63%) |
Mar 23, 2015 | 142.56 | 145.84 | 141.03 | 143.44 | 20,403 | +1.67(+1.18%) |
Mar 20, 2015 | 138.62 | 142.80 | 138.62 | 141.77 | 93,550 | +1.21(+0.86%) |
Mar 19, 2015 | 140.40 | 141.15 | 139.06 | 140.56 | 19,681 | -0.18(-0.13%) |
Mar 18, 2015 | 140.30 | 141.24 | 140.01 | 140.74 | 17,303 | -0.25(-0.18%) |
Mar 17, 2015 | 139.86 | 141.24 | 139.50 | 140.99 | 24,275 | +0.50(+0.36%) |
Mar 16, 2015 | 140.00 | 141.42 | 139.55 | 140.49 | 31,707 | +0.53(+0.38%) |
Mar 13, 2015 | 140.00 | 140.69 | 139.22 | 139.96 | 45,006 | -0.01(-0.01%) |
Mar 12, 2015 | 137.86 | 140.00 | 137.86 | 139.97 | 21,143 | +3.42(+2.50%) |
Mar 11, 2015 | 136.30 | 137.99 | 136.30 | 136.55 | 25,965 | +0.04(+0.03%) |
Mar 10, 2015 | 137.36 | 137.84 | 136.51 | 136.51 | 13,192 | -1.56(-1.13%) |
Mar 09, 2015 | 137.50 | 139.09 | 136.01 | 138.07 | 81,503 | +0.33(+0.24%) |
Mar 06, 2015 | 138.51 | 140.00 | 137.02 | 137.74 | 24,253 | -1.26(-0.91%) |
Mar 05, 2015 | 139.00 | 142.16 | 138.75 | 139.00 | 20,465 | +0.03(+0.02%) |
Mar 04, 2015 | 138.21 | 140.94 | 138.16 | 138.97 | 17,476 | -1.20(-0.86%) |
Mar 03, 2015 | 142.00 | 142.45 | 140.00 | 140.17 | 24,441 | -0.83(-0.59%) |
Mar 02, 2015 | 139.42 | 142.28 | 138.59 | 141.00 | 14,494 | +1.90(+1.37%) |
Feb 27, 2015 | 139.13 | 140.40 | 137.79 | 139.10 | 24,661 | +0.30(+0.22%) |
Feb 26, 2015 | 137.72 | 139.80 | 137.65 | 138.80 | 11,725 | +0.20(+0.14%) |
Feb 25, 2015 | 137.86 | 139.40 | 137.86 | 138.60 | 38,050 | +0.20(+0.14%) |
Feb 24, 2015 | 136.86 | 138.82 | 136.73 | 138.40 | 104,233 | +1.60(+1.17%) |
Feb 23, 2015 | 136.96 | 137.95 | 136.06 | 136.80 | 12,184 | -0.08(-0.06%) |
Feb 20, 2015 | 136.81 | 138.67 | 136.05 | 136.88 | 17,352 | -0.38(-0.28%) |
Feb 19, 2015 | 135.85 | 138.22 | 134.76 | 137.26 | 9,393 | +1.61(+1.19%) |
Feb 18, 2015 | 136.50 | 137.67 | 134.71 | 135.65 | 62,012 | -2.10(-1.52%) |
Feb 17, 2015 | 137.13 | 138.59 | 136.77 | 137.75 | 12,211 | -0.07(-0.05%) |
Feb 13, 2015 | 136.30 | 137.82 | 137.82 | 137.82 | 12,100 | +0.93(+0.68%) |
Feb 12, 2015 | 136.21 | 137.98 | 135.11 | 136.89 | 17,309 | +1.94(+1.44%) |
Feb 11, 2015 | 136.06 | 138.20 | 134.95 | 134.95 | 9,365 | -1.32(-0.97%) |
Feb 10, 2015 | 138.30 | 138.30 | 136.24 | 136.27 | 14,089 | -2.95(-2.12%) |
Feb 09, 2015 | 139.00 | 140.12 | 138.02 | 139.22 | 7,820 | -1.01(-0.72%) |
Feb 06, 2015 | 140.82 | 141.61 | 138.99 | 140.23 | 15,040 | -0.23(-0.16%) |
Feb 05, 2015 | 137.15 | 140.46 | 137.15 | 140.46 | 23,630 | +2.61(+1.89%) |
Feb 04, 2015 | 137.80 | 138.92 | 136.80 | 137.85 | 22,664 | +1.49(+1.09%) |
Feb 03, 2015 | 135.50 | 137.59 | 134.88 | 136.36 | 66,495 | +0.88(+0.65%) |