Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 133.49 | 133.80 | 132.25 | 132.55 | 258,891 | -1.69(-1.26%) |
Apr 29, 2015 | 134.76 | 135.84 | 133.55 | 134.24 | 296,715 | -1.21(-0.89%) |
Apr 28, 2015 | 135.57 | 136.19 | 135.01 | 135.45 | 442,496 | +1.34(+1.00%) |
Apr 27, 2015 | 134.40 | 134.68 | 134.01 | 134.12 | 286,303 | -0.52(-0.39%) |
Apr 24, 2015 | 134.69 | 134.89 | 134.42 | 134.64 | 290,991 | +0.17(+0.13%) |
Apr 23, 2015 | 134.59 | 134.71 | 134.08 | 134.47 | 412,185 | -0.60(-0.44%) |
Apr 22, 2015 | 134.89 | 135.29 | 134.60 | 135.07 | 171,749 | +0.31(+0.23%) |
Apr 21, 2015 | 134.79 | 135.30 | 134.71 | 134.76 | 383,622 | +2.48(+1.87%) |
Apr 20, 2015 | 132.29 | 132.86 | 132.19 | 132.28 | 159,004 | +0.29(+0.22%) |
Apr 17, 2015 | 132.52 | 132.56 | 131.58 | 131.99 | 266,308 | -0.52(-0.40%) |
Apr 16, 2015 | 132.71 | 133.01 | 132.33 | 132.51 | 195,630 | -0.10(-0.07%) |
Apr 15, 2015 | 132.75 | 132.90 | 132.23 | 132.61 | 186,246 | +0.40(+0.30%) |
Apr 14, 2015 | 132.24 | 132.51 | 131.72 | 132.21 | 180,003 | +1.05(+0.80%) |
Apr 13, 2015 | 131.27 | 131.58 | 130.82 | 131.16 | 335,805 | -1.99(-1.50%) |
Apr 10, 2015 | 132.26 | 133.32 | 132.21 | 133.15 | 335,995 | -0.25(-0.19%) |
Apr 09, 2015 | 132.63 | 133.60 | 132.53 | 133.40 | 290,167 | -0.03(-0.02%) |
Apr 08, 2015 | 133.35 | 133.84 | 133.05 | 133.43 | 149,073 | +0.21(+0.16%) |
Apr 07, 2015 | 133.58 | 134.10 | 133.15 | 133.22 | 273,519 | -0.88(-0.65%) |
Apr 06, 2015 | 133.49 | 134.64 | 133.49 | 134.10 | 165,482 | +0.59(+0.44%) |
Apr 02, 2015 | 133.32 | 133.51 | 133.51 | 133.51 | 261,148 | +1.47(+1.11%) |
Apr 01, 2015 | 131.90 | 132.21 | 131.36 | 132.04 | 376,430 | -1.34(-1.01%) |
Mar 31, 2015 | 134.33 | 134.38 | 133.21 | 133.38 | 582,197 | -2.54(-1.87%) |
Mar 30, 2015 | 135.08 | 136.29 | 134.80 | 135.92 | 507,755 | +0.14(+0.11%) |
Mar 27, 2015 | 135.72 | 135.88 | 135.13 | 135.78 | 249,766 | +1.24(+0.92%) |
Mar 26, 2015 | 134.43 | 135.05 | 134.16 | 134.53 | 345,058 | -0.66(-0.49%) |
Mar 25, 2015 | 136.55 | 136.55 | 135.16 | 135.19 | 349,878 | -0.67(-0.49%) |
Mar 24, 2015 | 136.53 | 136.53 | 135.75 | 135.86 | 323,042 | -0.75(-0.55%) |
Mar 23, 2015 | 136.62 | 137.06 | 136.26 | 136.61 | 511,830 | +2.10(+1.56%) |
Mar 20, 2015 | 134.09 | 134.90 | 133.99 | 134.52 | 432,799 | +2.81(+2.13%) |
Mar 19, 2015 | 131.74 | 132.16 | 131.28 | 131.71 | 330,401 | +0.02(+0.01%) |
Mar 18, 2015 | 130.76 | 131.85 | 130.19 | 131.69 | 487,074 | +2.93(+2.28%) |
Mar 17, 2015 | 128.88 | 129.14 | 128.41 | 128.75 | 868,636 | -0.53(-0.41%) |
Mar 16, 2015 | 129.13 | 129.86 | 128.94 | 129.28 | 288,285 | +1.27(+0.99%) |
Mar 13, 2015 | 127.72 | 128.21 | 127.34 | 128.01 | 418,311 | -1.28(-0.99%) |
Mar 12, 2015 | 128.01 | 129.42 | 128.01 | 129.29 | 333,160 | +3.32(+2.63%) |
Mar 11, 2015 | 126.16 | 126.39 | 125.81 | 125.97 | 236,932 | +0.29(+0.23%) |
Mar 10, 2015 | 126.11 | 126.33 | 125.59 | 125.68 | 235,018 | -1.60(-1.26%) |
Mar 09, 2015 | 127.38 | 127.52 | 126.85 | 127.28 | 185,176 | +0.47(+0.37%) |
Mar 06, 2015 | 127.21 | 127.83 | 126.63 | 126.81 | 196,506 | -0.01(-0.01%) |
Mar 05, 2015 | 126.87 | 127.31 | 126.58 | 126.82 | 247,714 | -0.58(-0.46%) |
Mar 04, 2015 | 127.29 | 127.46 | 126.35 | 127.40 | 218,650 | +0.11(+0.09%) |
Mar 03, 2015 | 127.26 | 127.70 | 126.98 | 127.29 | 222,119 | -0.44(-0.35%) |
Mar 02, 2015 | 127.14 | 127.85 | 127.14 | 127.73 | 270,677 | +0.47(+0.37%) |
Feb 27, 2015 | 127.24 | 127.66 | 127.24 | 127.26 | 233,938 | -1.34(-1.05%) |
Feb 26, 2015 | 128.68 | 129.22 | 128.44 | 128.60 | 274,489 | -0.07(-0.05%) |
Feb 25, 2015 | 128.60 | 128.92 | 128.22 | 128.67 | 251,941 | -1.38(-1.06%) |
Feb 24, 2015 | 129.35 | 130.39 | 129.02 | 130.05 | 356,328 | +1.28(+0.99%) |
Feb 23, 2015 | 128.70 | 128.98 | 128.23 | 128.77 | 212,493 | +0.08(+0.06%) |
Feb 20, 2015 | 127.79 | 128.78 | 127.72 | 128.70 | 255,120 | +1.52(+1.20%) |
Feb 19, 2015 | 126.44 | 127.37 | 126.33 | 127.17 | 232,520 | +1.05(+0.83%) |
Feb 18, 2015 | 125.65 | 126.31 | 125.64 | 126.12 | 274,855 | +1.96(+1.58%) |
Feb 17, 2015 | 124.09 | 124.74 | 124.09 | 124.17 | 388,650 | -0.39(-0.31%) |
Feb 13, 2015 | 124.08 | 124.55 | 124.55 | 124.55 | 320,186 | +0.63(+0.51%) |
Feb 12, 2015 | 123.52 | 124.08 | 123.34 | 123.92 | 348,462 | +0.75(+0.61%) |
Feb 11, 2015 | 122.96 | 123.39 | 122.91 | 123.17 | 477,793 | +0.16(+0.13%) |
Feb 10, 2015 | 121.94 | 123.21 | 121.94 | 123.01 | 243,657 | +1.59(+1.31%) |
Feb 09, 2015 | 121.71 | 121.97 | 121.23 | 121.42 | 197,838 | -0.39(-0.32%) |
Feb 06, 2015 | 121.99 | 122.67 | 121.62 | 121.81 | 409,402 | -2.04(-1.65%) |
Feb 05, 2015 | 123.13 | 124.02 | 122.94 | 123.85 | 476,731 | -0.88(-0.71%) |
Feb 04, 2015 | 124.28 | 126.20 | 124.28 | 124.73 | 501,380 | +1.48(+1.20%) |
Feb 03, 2015 | 121.79 | 123.31 | 121.67 | 123.24 | 487,177 | +0.01(+0.01%) |