Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 122.29 | 134.00 | 119.10 | 130.38 | 5,111,568 | -9.82(-7.00%) |
Apr 29, 2015 | 143.00 | 144.05 | 139.75 | 140.20 | 1,079,163 | -3.94(-2.73%) |
Apr 28, 2015 | 143.99 | 145.35 | 140.67 | 144.14 | 625,687 | +0.55(+0.38%) |
Apr 27, 2015 | 146.42 | 146.99 | 143.26 | 143.59 | 592,072 | -1.51(-1.04%) |
Apr 24, 2015 | 147.50 | 149.11 | 144.97 | 145.10 | 704,350 | -1.39(-0.95%) |
Apr 23, 2015 | 144.67 | 149.12 | 144.10 | 146.49 | 967,110 | +1.96(+1.36%) |
Apr 22, 2015 | 144.00 | 144.99 | 142.13 | 144.53 | 710,348 | +1.29(+0.90%) |
Apr 21, 2015 | 142.75 | 144.43 | 142.00 | 143.24 | 759,467 | +1.24(+0.87%) |
Apr 20, 2015 | 139.51 | 144.19 | 138.07 | 142.00 | 964,358 | +4.97(+3.63%) |
Apr 17, 2015 | 137.33 | 137.70 | 135.70 | 137.03 | 539,533 | -1.37(-0.99%) |
Apr 16, 2015 | 137.58 | 138.71 | 136.00 | 138.40 | 732,410 | +0.07(+0.05%) |
Apr 15, 2015 | 137.25 | 139.08 | 136.74 | 138.33 | 364,204 | +1.83(+1.34%) |
Apr 14, 2015 | 137.54 | 138.82 | 135.94 | 136.50 | 476,256 | -0.84(-0.61%) |
Apr 13, 2015 | 137.77 | 139.00 | 136.90 | 137.34 | 506,677 | -1.01(-0.73%) |
Apr 10, 2015 | 137.97 | 139.62 | 137.13 | 138.35 | 495,049 | +0.26(+0.19%) |
Apr 09, 2015 | 135.48 | 138.75 | 135.24 | 138.09 | 572,427 | +2.09(+1.54%) |
Apr 08, 2015 | 134.78 | 136.04 | 134.29 | 136.00 | 567,909 | +1.46(+1.09%) |
Apr 07, 2015 | 133.51 | 136.27 | 133.51 | 134.54 | 473,245 | +0.01(+0.01%) |
Apr 06, 2015 | 133.31 | 135.60 | 133.02 | 134.53 | 646,289 | +0.99(+0.74%) |
Apr 02, 2015 | 132.21 | 133.54 | 133.54 | 133.54 | 757,400 | +1.32(+1.00%) |
Apr 01, 2015 | 132.82 | 133.54 | 130.50 | 132.22 | 703,594 | -1.41(-1.06%) |
Mar 31, 2015 | 135.07 | 135.66 | 133.26 | 133.63 | 572,173 | -2.81(-2.06%) |
Mar 30, 2015 | 134.96 | 136.65 | 134.06 | 136.44 | 565,783 | +3.27(+2.46%) |
Mar 27, 2015 | 131.99 | 134.28 | 131.75 | 133.17 | 446,113 | +0.15(+0.11%) |
Mar 26, 2015 | 130.90 | 133.74 | 130.19 | 133.02 | 547,550 | +1.08(+0.82%) |
Mar 25, 2015 | 135.60 | 136.62 | 131.89 | 131.94 | 594,067 | -3.43(-2.53%) |
Mar 24, 2015 | 136.16 | 137.18 | 135.20 | 135.37 | 553,064 | -1.37(-1.00%) |
Mar 23, 2015 | 138.13 | 138.47 | 136.74 | 136.74 | 578,875 | +0.22(+0.16%) |
Mar 20, 2015 | 137.37 | 138.97 | 135.75 | 136.52 | 1,834,741 | -0.31(-0.23%) |
Mar 19, 2015 | 135.30 | 138.15 | 135.01 | 136.83 | 598,859 | +0.77(+0.57%) |
Mar 18, 2015 | 132.92 | 137.27 | 131.87 | 136.06 | 686,512 | +2.90(+2.18%) |
Mar 17, 2015 | 134.61 | 135.25 | 132.42 | 133.16 | 708,229 | -1.28(-0.95%) |
Mar 16, 2015 | 131.21 | 135.99 | 131.13 | 134.44 | 1,060,901 | +4.15(+3.19%) |
Mar 13, 2015 | 131.02 | 131.60 | 128.75 | 130.29 | 951,843 | -1.88(-1.42%) |
Mar 12, 2015 | 132.28 | 133.84 | 131.67 | 132.17 | 605,510 | +1.43(+1.09%) |
Mar 11, 2015 | 130.46 | 132.22 | 130.20 | 130.74 | 830,586 | +1.17(+0.90%) |
Mar 10, 2015 | 131.34 | 132.09 | 129.54 | 129.57 | 995,027 | -3.05(-2.30%) |
Mar 09, 2015 | 134.88 | 134.98 | 132.01 | 132.62 | 915,342 | -2.37(-1.76%) |
Mar 06, 2015 | 137.47 | 137.47 | 134.27 | 134.99 | 701,949 | -2.96(-2.15%) |
Mar 05, 2015 | 139.17 | 139.69 | 137.65 | 137.95 | 741,899 | -0.94(-0.68%) |
Mar 04, 2015 | 141.96 | 142.43 | 137.60 | 138.89 | 813,657 | -3.54(-2.49%) |
Mar 03, 2015 | 142.39 | 144.37 | 140.72 | 142.43 | 888,853 | +0.04(+0.03%) |
Mar 02, 2015 | 138.47 | 145.00 | 138.04 | 142.39 | 1,255,932 | +4.40(+3.19%) |
Feb 27, 2015 | 138.01 | 139.79 | 137.04 | 137.99 | 632,639 | +0.21(+0.15%) |
Feb 26, 2015 | 138.12 | 139.80 | 137.51 | 137.78 | 738,353 | +0.13(+0.09%) |
Feb 25, 2015 | 134.11 | 138.33 | 134.11 | 137.65 | 934,587 | +3.15(+2.34%) |
Feb 24, 2015 | 136.72 | 136.83 | 134.15 | 134.50 | 590,669 | -2.29(-1.67%) |
Feb 23, 2015 | 136.59 | 137.04 | 135.67 | 136.79 | 396,528 | -0.29(-0.21%) |
Feb 20, 2015 | 136.12 | 137.30 | 134.00 | 137.08 | 470,941 | +0.80(+0.59%) |
Feb 19, 2015 | 136.72 | 137.65 | 136.09 | 136.28 | 401,163 | -0.25(-0.18%) |
Feb 18, 2015 | 136.70 | 137.14 | 135.20 | 136.53 | 525,103 | -0.63(-0.46%) |
Feb 17, 2015 | 136.19 | 139.09 | 135.21 | 137.16 | 649,950 | +0.76(+0.56%) |
Feb 13, 2015 | 139.21 | 136.40 | 136.40 | 136.40 | 791,200 | -3.18(-2.28%) |
Feb 12, 2015 | 133.45 | 139.72 | 133.12 | 139.58 | 1,314,214 | +7.86(+5.97%) |
Feb 11, 2015 | 132.90 | 132.90 | 131.26 | 131.72 | 578,978 | -0.86(-0.65%) |
Feb 10, 2015 | 132.37 | 133.08 | 131.23 | 132.58 | 623,251 | +1.96(+1.50%) |
Feb 09, 2015 | 131.87 | 134.15 | 130.57 | 130.62 | 708,264 | -1.54(-1.17%) |
Feb 06, 2015 | 134.54 | 135.47 | 131.65 | 132.16 | 861,464 | -2.83(-2.10%) |
Feb 05, 2015 | 133.05 | 135.36 | 132.91 | 134.99 | 1,033,593 | +3.02(+2.29%) |
Feb 04, 2015 | 134.39 | 134.39 | 131.54 | 131.97 | 1,361,740 | -2.47(-1.84%) |
Feb 03, 2015 | 132.08 | 135.07 | 131.43 | 134.44 | 1,534,696 | +3.42(+2.61%) |