Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 127.80 | 135.91 | 127.80 | 132.49 | 2,033,230 | +5.90(+4.66%) |
Apr 29, 2015 | 125.66 | 128.13 | 125.37 | 126.59 | 860,430 | +0.19(+0.15%) |
Apr 28, 2015 | 125.83 | 127.03 | 125.35 | 126.40 | 694,819 | +0.17(+0.13%) |
Apr 27, 2015 | 128.63 | 128.78 | 126.06 | 126.24 | 686,078 | -2.42(-1.88%) |
Apr 24, 2015 | 128.94 | 128.94 | 127.24 | 128.66 | 395,331 | +0.27(+0.21%) |
Apr 23, 2015 | 127.58 | 129.34 | 127.02 | 128.39 | 826,429 | +0.93(+0.73%) |
Apr 22, 2015 | 128.79 | 129.76 | 126.25 | 127.46 | 641,126 | -1.05(-0.82%) |
Apr 21, 2015 | 130.28 | 130.48 | 128.44 | 128.51 | 439,521 | -1.49(-1.14%) |
Apr 20, 2015 | 130.55 | 130.94 | 129.46 | 130.00 | 713,150 | -0.25(-0.19%) |
Apr 17, 2015 | 130.57 | 130.70 | 128.88 | 130.25 | 624,057 | -1.64(-1.25%) |
Apr 16, 2015 | 131.83 | 132.03 | 130.69 | 131.89 | 659,769 | -0.16(-0.12%) |
Apr 15, 2015 | 128.92 | 133.09 | 128.66 | 132.05 | 735,931 | +3.71(+2.89%) |
Apr 14, 2015 | 128.33 | 129.12 | 127.02 | 128.34 | 628,742 | +0.18(+0.14%) |
Apr 13, 2015 | 128.48 | 129.28 | 127.89 | 128.17 | 482,818 | -0.50(-0.39%) |
Apr 10, 2015 | 127.02 | 128.74 | 127.02 | 128.67 | 411,299 | +1.42(+1.12%) |
Apr 09, 2015 | 126.51 | 127.44 | 125.73 | 127.25 | 373,162 | +0.76(+0.60%) |
Apr 08, 2015 | 126.18 | 127.09 | 124.55 | 126.49 | 1,072,362 | +0.35(+0.28%) |
Apr 07, 2015 | 128.89 | 129.04 | 126.14 | 126.14 | 756,992 | -3.28(-2.53%) |
Apr 06, 2015 | 127.36 | 129.54 | 126.69 | 129.41 | 794,485 | +1.84(+1.44%) |
Apr 02, 2015 | 128.15 | 127.57 | 127.57 | 127.57 | 616,953 | -0.69(-0.54%) |
Apr 01, 2015 | 130.06 | 130.20 | 126.78 | 128.26 | 912,075 | -1.58(-1.22%) |
Mar 31, 2015 | 131.74 | 132.29 | 129.80 | 129.84 | 712,578 | -2.82(-2.13%) |
Mar 30, 2015 | 132.57 | 132.73 | 131.71 | 132.66 | 629,894 | +1.03(+0.78%) |
Mar 27, 2015 | 131.72 | 132.81 | 130.59 | 131.63 | 666,211 | -0.36(-0.27%) |
Mar 26, 2015 | 129.97 | 133.09 | 129.39 | 132.00 | 889,486 | +2.01(+1.54%) |
Mar 25, 2015 | 131.17 | 131.79 | 128.80 | 129.99 | 755,270 | -0.68(-0.52%) |
Mar 24, 2015 | 129.95 | 131.55 | 129.87 | 130.67 | 404,626 | +0.99(+0.77%) |
Mar 23, 2015 | 128.63 | 131.28 | 128.63 | 129.67 | 610,293 | +1.04(+0.81%) |
Mar 20, 2015 | 129.97 | 131.52 | 128.54 | 128.63 | 875,155 | -0.17(-0.13%) |
Mar 19, 2015 | 131.19 | 132.20 | 127.98 | 128.80 | 851,126 | -3.54(-2.67%) |
Mar 18, 2015 | 131.77 | 133.04 | 129.12 | 132.34 | 758,626 | +0.13(+0.10%) |
Mar 17, 2015 | 131.55 | 132.95 | 130.65 | 132.21 | 487,205 | -0.02(-0.01%) |
Mar 16, 2015 | 132.12 | 133.37 | 131.47 | 132.23 | 616,237 | +0.52(+0.39%) |
Mar 13, 2015 | 133.00 | 133.23 | 130.14 | 131.71 | 740,349 | -1.56(-1.17%) |
Mar 12, 2015 | 130.31 | 133.44 | 130.13 | 133.27 | 931,296 | +4.27(+3.31%) |
Mar 11, 2015 | 128.33 | 129.75 | 127.08 | 129.00 | 558,232 | +1.18(+0.92%) |
Mar 10, 2015 | 128.85 | 129.69 | 127.17 | 127.82 | 723,620 | -2.09(-1.61%) |
Mar 09, 2015 | 130.54 | 131.38 | 129.54 | 129.91 | 484,239 | -0.76(-0.58%) |
Mar 06, 2015 | 131.42 | 132.65 | 129.68 | 130.67 | 568,498 | -1.64(-1.24%) |
Mar 05, 2015 | 133.23 | 133.48 | 131.88 | 132.31 | 483,790 | -0.34(-0.26%) |
Mar 04, 2015 | 132.07 | 133.31 | 131.35 | 132.65 | 690,840 | -0.16(-0.12%) |
Mar 03, 2015 | 131.88 | 133.60 | 131.88 | 132.81 | 613,334 | -0.32(-0.24%) |
Mar 02, 2015 | 132.19 | 133.27 | 131.31 | 133.14 | 583,633 | +0.95(+0.72%) |
Feb 27, 2015 | 131.87 | 133.16 | 131.68 | 132.19 | 530,159 | +0.65(+0.49%) |
Feb 26, 2015 | 133.67 | 134.23 | 130.83 | 131.54 | 757,336 | -0.43(-0.32%) |
Feb 25, 2015 | 133.00 | 133.59 | 131.33 | 131.97 | 588,728 | -0.74(-0.56%) |
Feb 24, 2015 | 133.10 | 133.99 | 132.01 | 132.71 | 548,631 | -0.13(-0.10%) |
Feb 23, 2015 | 132.66 | 133.91 | 131.65 | 132.84 | 758,136 | +0.18(+0.13%) |
Feb 20, 2015 | 134.24 | 134.24 | 131.65 | 132.66 | 685,002 | -1.63(-1.21%) |
Feb 19, 2015 | 133.37 | 134.94 | 133.19 | 134.29 | 892,635 | +0.05(+0.04%) |
Feb 18, 2015 | 132.90 | 135.28 | 132.62 | 134.25 | 1,064,092 | +1.19(+0.89%) |
Feb 17, 2015 | 134.10 | 134.84 | 132.44 | 133.06 | 1,293,797 | -1.44(-1.07%) |
Feb 13, 2015 | 132.40 | 134.50 | 134.50 | 134.50 | 1,683,636 | +2.92(+2.22%) |
Feb 12, 2015 | 129.78 | 132.16 | 128.25 | 131.59 | 2,111,702 | +1.84(+1.42%) |
Feb 11, 2015 | 127.45 | 133.98 | 127.36 | 129.74 | 3,075,089 | +2.64(+2.08%) |
Feb 10, 2015 | 110.36 | 127.89 | 118.89 | 127.11 | 4,256,640 | +16.75(+15.17%) |
Feb 09, 2015 | 109.35 | 111.55 | 108.56 | 110.36 | 1,155,418 | +1.10(+1.01%) |
Feb 06, 2015 | 108.83 | 110.27 | 108.69 | 109.26 | 951,266 | +0.34(+0.31%) |
Feb 05, 2015 | 107.10 | 110.40 | 106.42 | 108.92 | 1,228,753 | +2.43(+2.28%) |
Feb 04, 2015 | 105.76 | 108.17 | 105.58 | 106.49 | 819,103 | -0.20(-0.19%) |
Feb 03, 2015 | 105.26 | 107.19 | 104.71 | 106.69 | 687,055 | +1.72(+1.64%) |