Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 158.80 | 160.38 | 153.20 | 156.36 | 604,260 | -4.44(-2.76%) |
Apr 29, 2015 | 161.20 | 164.22 | 158.12 | 160.80 | 588,617 | -4.54(-2.75%) |
Apr 28, 2015 | 158.62 | 165.40 | 154.24 | 165.34 | 641,160 | +5.50(+3.44%) |
Apr 27, 2015 | 166.14 | 166.50 | 158.56 | 159.84 | 423,685 | -4.78(-2.90%) |
Apr 24, 2015 | 164.04 | 165.04 | 162.58 | 164.62 | 345,016 | +1.60(+0.98%) |
Apr 23, 2015 | 160.40 | 164.44 | 159.66 | 163.02 | 510,504 | +1.54(+0.95%) |
Apr 22, 2015 | 160.58 | 162.14 | 157.50 | 161.48 | 508,943 | +1.86(+1.17%) |
Apr 21, 2015 | 161.60 | 162.14 | 157.92 | 159.62 | 518,184 | -0.14(-0.09%) |
Apr 20, 2015 | 157.50 | 160.60 | 156.72 | 159.76 | 445,794 | +5.38(+3.48%) |
Apr 17, 2015 | 154.80 | 155.58 | 150.00 | 154.38 | 873,529 | -5.64(-3.52%) |
Apr 16, 2015 | 156.08 | 161.44 | 155.48 | 160.02 | 426,034 | +3.12(+1.99%) |
Apr 15, 2015 | 155.52 | 158.46 | 155.20 | 156.90 | 429,241 | +3.40(+2.21%) |
Apr 14, 2015 | 150.40 | 154.80 | 149.16 | 153.50 | 518,156 | +1.68(+1.11%) |
Apr 13, 2015 | 158.30 | 159.92 | 150.56 | 151.82 | 648,069 | -4.86(-3.10%) |
Apr 10, 2015 | 150.92 | 156.68 | 150.86 | 156.68 | 663,835 | +6.96(+4.65%) |
Apr 09, 2015 | 145.60 | 150.00 | 143.82 | 149.72 | 621,398 | +4.84(+3.34%) |
Apr 08, 2015 | 142.88 | 145.12 | 142.12 | 144.88 | 508,472 | +2.64(+1.86%) |
Apr 07, 2015 | 142.88 | 144.36 | 142.08 | 142.24 | 311,047 | +0.26(+0.18%) |
Apr 06, 2015 | 137.46 | 142.98 | 136.84 | 141.98 | 437,707 | +3.10(+2.23%) |
Apr 02, 2015 | 137.00 | 138.88 | 138.88 | 138.88 | 620,450 | +2.84(+2.09%) |
Apr 01, 2015 | 135.64 | 136.20 | 131.68 | 136.04 | 581,848 | -0.04(-0.03%) |
Mar 31, 2015 | 138.94 | 139.32 | 135.14 | 136.08 | 567,440 | -3.40(-2.44%) |
Mar 30, 2015 | 138.50 | 140.20 | 138.22 | 139.48 | 663,071 | +4.02(+2.97%) |
Mar 27, 2015 | 133.78 | 135.90 | 133.30 | 135.46 | 583,622 | +1.66(+1.24%) |
Mar 26, 2015 | 130.00 | 134.60 | 128.72 | 133.80 | 856,936 | +1.08(+0.81%) |
Mar 25, 2015 | 139.52 | 140.30 | 132.34 | 132.72 | 852,202 | -6.24(-4.49%) |
Mar 24, 2015 | 138.22 | 141.54 | 137.30 | 138.96 | 558,604 | +0.56(+0.40%) |
Mar 23, 2015 | 136.84 | 139.86 | 136.66 | 138.40 | 506,925 | +2.44(+1.79%) |
Mar 20, 2015 | 135.24 | 139.84 | 134.46 | 135.96 | 1,291,389 | +2.24(+1.68%) |
Mar 19, 2015 | 131.82 | 134.14 | 130.28 | 133.72 | 686,631 | -0.26(-0.19%) |
Mar 18, 2015 | 127.62 | 134.94 | 126.58 | 133.98 | 979,842 | +5.64(+4.39%) |
Mar 17, 2015 | 125.94 | 128.72 | 124.96 | 128.34 | 539,202 | +0.62(+0.49%) |
Mar 16, 2015 | 126.42 | 128.92 | 126.00 | 127.72 | 666,331 | +2.96(+2.37%) |
Mar 13, 2015 | 127.32 | 127.80 | 121.42 | 124.76 | 898,821 | -2.92(-2.29%) |
Mar 12, 2015 | 122.74 | 127.98 | 122.52 | 127.68 | 648,492 | +7.16(+5.94%) |
Mar 11, 2015 | 123.08 | 123.48 | 119.60 | 120.52 | 692,966 | -3.08(-2.49%) |
Mar 10, 2015 | 124.08 | 124.96 | 121.88 | 123.60 | 802,928 | -4.16(-3.26%) |
Mar 09, 2015 | 126.82 | 129.00 | 126.00 | 127.76 | 590,998 | +1.80(+1.43%) |
Mar 06, 2015 | 129.92 | 131.84 | 125.24 | 125.96 | 1,105,422 | -5.90(-4.47%) |
Mar 05, 2015 | 131.18 | 132.12 | 129.16 | 131.86 | 710,172 | +1.58(+1.21%) |
Mar 04, 2015 | 128.14 | 130.50 | 125.24 | 130.28 | 646,401 | +0.32(+0.25%) |
Mar 03, 2015 | 131.56 | 132.18 | 127.02 | 129.96 | 704,785 | -2.96(-2.23%) |
Mar 02, 2015 | 129.24 | 132.98 | 128.80 | 132.92 | 674,792 | +4.26(+3.31%) |
Feb 27, 2015 | 128.10 | 130.60 | 126.80 | 128.66 | 730,884 | +0.80(+0.63%) |
Feb 26, 2015 | 126.86 | 129.56 | 124.38 | 127.86 | 818,648 | +1.42(+1.12%) |
Feb 25, 2015 | 127.12 | 132.30 | 125.06 | 126.44 | 979,230 | -1.00(-0.78%) |
Feb 24, 2015 | 122.74 | 128.08 | 122.60 | 127.44 | 685,807 | +5.20(+4.25%) |
Feb 23, 2015 | 121.50 | 122.84 | 120.62 | 122.24 | 574,880 | -0.60(-0.49%) |
Feb 20, 2015 | 116.24 | 123.68 | 115.42 | 122.84 | 1,068,375 | +4.06(+3.42%) |
Feb 19, 2015 | 114.76 | 118.78 | 114.48 | 118.78 | 672,526 | +2.88(+2.48%) |
Feb 18, 2015 | 113.68 | 116.46 | 113.48 | 115.90 | 504,729 | +0.78(+0.68%) |
Feb 17, 2015 | 114.34 | 116.00 | 113.44 | 115.12 | 491,469 | -0.36(-0.31%) |
Feb 13, 2015 | 114.52 | 115.48 | 115.48 | 115.48 | 1,179,300 | +1.46(+1.28%) |
Feb 12, 2015 | 110.00 | 114.58 | 109.52 | 114.02 | 923,406 | +6.76(+6.30%) |
Feb 11, 2015 | 106.88 | 107.82 | 105.42 | 107.26 | 937,968 | -0.76(-0.70%) |
Feb 10, 2015 | 106.52 | 108.66 | 104.60 | 108.02 | 924,540 | +3.90(+3.75%) |
Feb 09, 2015 | 102.70 | 104.60 | 101.78 | 104.12 | 1,376,883 | -0.52(-0.50%) |
Feb 06, 2015 | 110.68 | 111.32 | 102.20 | 104.64 | 1,456,911 | -4.60(-4.21%) |
Feb 05, 2015 | 106.68 | 109.94 | 106.62 | 109.24 | 908,161 | +3.62(+3.43%) |
Feb 04, 2015 | 107.04 | 110.40 | 104.96 | 105.62 | 1,204,123 | -3.14(-2.89%) |
Feb 03, 2015 | 105.42 | 108.96 | 104.40 | 108.76 | 1,425,972 | +5.02(+4.84%) |