Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 130.50 | 133.35 | 126.75 | 127.35 | 338,044 | -2.85(-2.19%) |
Apr 29, 2015 | 125.25 | 132.60 | 119.25 | 130.20 | 507,311 | +2.55(+2.00%) |
Apr 28, 2015 | 118.65 | 128.25 | 118.65 | 127.65 | 278,212 | +9.45(+7.99%) |
Apr 27, 2015 | 116.25 | 120.45 | 115.95 | 118.20 | 144,208 | +2.10(+1.81%) |
Apr 24, 2015 | 118.20 | 120.76 | 115.95 | 116.10 | 121,856 | -2.25(-1.90%) |
Apr 23, 2015 | 114.75 | 121.05 | 114.60 | 118.35 | 187,446 | +3.15(+2.73%) |
Apr 22, 2015 | 113.40 | 116.03 | 112.05 | 115.20 | 132,742 | +2.10(+1.86%) |
Apr 21, 2015 | 113.10 | 115.05 | 109.65 | 113.10 | 183,573 | -1.35(-1.18%) |
Apr 20, 2015 | 120.90 | 120.90 | 114.30 | 114.45 | 304,219 | -1.05(-0.91%) |
Apr 17, 2015 | 115.50 | 118.65 | 114.30 | 115.50 | 376,226 | -1.20(-1.03%) |
Apr 16, 2015 | 125.70 | 126.60 | 115.95 | 116.70 | 638,221 | -9.30(-7.38%) |
Apr 15, 2015 | 130.50 | 132.15 | 125.40 | 126.00 | 381,654 | -5.55(-4.22%) |
Apr 14, 2015 | 141.00 | 141.30 | 130.92 | 131.55 | 315,580 | -7.20(-5.19%) |
Apr 13, 2015 | 146.25 | 146.25 | 134.55 | 138.75 | 351,459 | -4.50(-3.14%) |
Apr 10, 2015 | 141.75 | 146.40 | 141.00 | 143.25 | 144,116 | +1.35(+0.95%) |
Apr 09, 2015 | 140.55 | 142.84 | 138.45 | 141.90 | 179,064 | +2.85(+2.05%) |
Apr 08, 2015 | 138.00 | 141.19 | 135.90 | 139.05 | 222,814 | +0.15(+0.11%) |
Apr 07, 2015 | 136.95 | 143.55 | 133.20 | 138.90 | 485,717 | +13.95(+11.16%) |
Apr 06, 2015 | 124.05 | 125.55 | 122.55 | 124.95 | 135,321 | +0.30(+0.24%) |
Apr 02, 2015 | 121.95 | 124.65 | 124.65 | 124.65 | 195,400 | +1.65(+1.34%) |
Apr 01, 2015 | 123.60 | 124.80 | 120.45 | 123.00 | 122,740 | -0.75(-0.61%) |
Mar 31, 2015 | 121.50 | 127.05 | 120.31 | 123.75 | 197,335 | +1.95(+1.60%) |
Mar 30, 2015 | 122.25 | 124.35 | 120.75 | 121.80 | 159,250 | -0.15(-0.12%) |
Mar 27, 2015 | 121.20 | 123.30 | 116.25 | 121.95 | 311,866 | -1.50(-1.22%) |
Mar 26, 2015 | 126.00 | 127.65 | 120.15 | 123.45 | 360,275 | -2.10(-1.67%) |
Mar 25, 2015 | 131.85 | 132.00 | 125.10 | 125.55 | 328,777 | -6.45(-4.89%) |
Mar 24, 2015 | 125.85 | 133.95 | 125.40 | 132.00 | 396,212 | +0.00(+0.00%) |
Mar 23, 2015 | 127.80 | 137.85 | 127.80 | 132.00 | 559,295 | +4.20(+3.29%) |
Mar 20, 2015 | 123.60 | 132.60 | 122.10 | 127.80 | 349,307 | +2.55(+2.04%) |
Mar 19, 2015 | 129.90 | 130.05 | 120.45 | 125.25 | 346,443 | -5.70(-4.35%) |
Mar 18, 2015 | 131.70 | 137.70 | 120.90 | 130.95 | 556,367 | -3.90(-2.89%) |
Mar 17, 2015 | 128.70 | 142.20 | 127.35 | 134.85 | 438,451 | +5.25(+4.05%) |
Mar 16, 2015 | 138.30 | 139.35 | 129.45 | 129.60 | 301,987 | -10.95(-7.79%) |
Mar 13, 2015 | 139.95 | 150.75 | 136.65 | 140.55 | 398,296 | -5.40(-3.70%) |
Mar 12, 2015 | 145.20 | 147.75 | 139.80 | 145.95 | 253,462 | +1.35(+0.93%) |
Mar 11, 2015 | 142.20 | 147.75 | 139.43 | 144.60 | 283,094 | +2.10(+1.47%) |
Mar 10, 2015 | 128.85 | 143.70 | 127.65 | 142.50 | 581,125 | +12.15(+9.32%) |
Mar 09, 2015 | 131.25 | 133.65 | 129.00 | 130.35 | 257,456 | -3.30(-2.47%) |
Mar 06, 2015 | 129.15 | 136.35 | 128.85 | 133.65 | 252,994 | +3.60(+2.77%) |
Mar 05, 2015 | 135.00 | 139.80 | 127.50 | 130.05 | 429,305 | -5.70(-4.20%) |
Mar 04, 2015 | 137.40 | 138.75 | 133.50 | 135.75 | 291,647 | -3.00(-2.16%) |
Mar 03, 2015 | 135.75 | 139.80 | 128.55 | 138.75 | 533,942 | +10.65(+8.31%) |
Mar 02, 2015 | 122.10 | 130.35 | 121.50 | 128.10 | 391,650 | +6.00(+4.91%) |
Feb 27, 2015 | 132.00 | 139.20 | 121.05 | 122.10 | 775,820 | -24.60(-16.77%) |
Feb 26, 2015 | 135.90 | 157.50 | 134.10 | 146.70 | 831,821 | +5.10(+3.60%) |
Feb 25, 2015 | 147.15 | 150.00 | 138.75 | 141.60 | 330,547 | -5.10(-3.48%) |
Feb 24, 2015 | 155.25 | 158.25 | 145.80 | 146.70 | 491,490 | -9.30(-5.96%) |
Feb 23, 2015 | 145.20 | 164.55 | 129.45 | 156.00 | 1,492,833 | +12.00(+8.33%) |
Feb 20, 2015 | 150.15 | 151.80 | 143.40 | 144.00 | 342,880 | -6.30(-4.19%) |
Feb 19, 2015 | 145.05 | 152.40 | 143.10 | 150.30 | 337,169 | +4.95(+3.41%) |
Feb 18, 2015 | 141.75 | 155.25 | 141.75 | 145.35 | 362,707 | +4.20(+2.98%) |
Feb 17, 2015 | 136.80 | 144.60 | 135.30 | 141.15 | 287,030 | +4.65(+3.41%) |
Feb 13, 2015 | 135.75 | 136.50 | 136.50 | 136.50 | 307,060 | +1.35(+1.00%) |
Feb 12, 2015 | 127.20 | 137.70 | 126.30 | 135.15 | 402,707 | +7.95(+6.25%) |
Feb 11, 2015 | 123.45 | 129.60 | 120.90 | 127.20 | 355,462 | +3.15(+2.54%) |
Feb 10, 2015 | 120.00 | 125.10 | 117.92 | 124.05 | 554,482 | +4.95(+4.16%) |
Feb 09, 2015 | 127.20 | 136.35 | 115.05 | 119.10 | 899,521 | -9.00(-7.03%) |
Feb 06, 2015 | 113.70 | 132.60 | 110.55 | 128.10 | 873,439 | +15.45(+13.72%) |
Feb 05, 2015 | 102.90 | 118.35 | 101.40 | 112.65 | 847,051 | +13.50(+13.62%) |
Feb 04, 2015 | 102.45 | 105.00 | 98.25 | 99.15 | 358,239 | -4.50(-4.34%) |
Feb 03, 2015 | 97.35 | 106.50 | 95.25 | 103.65 | 492,718 | +10.20(+10.91%) |