Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 151.27 | 151.27 | 147.20 | 148.47 | 136,191 | -3.51(-2.31%) |
Apr 29, 2015 | 152.67 | 153.71 | 151.22 | 151.98 | 66,156 | -1.32(-0.86%) |
Apr 28, 2015 | 154.00 | 154.16 | 152.24 | 153.30 | 80,291 | -0.33(-0.21%) |
Apr 27, 2015 | 154.94 | 156.74 | 152.50 | 153.63 | 80,575 | -0.53(-0.34%) |
Apr 24, 2015 | 152.78 | 154.90 | 152.15 | 154.16 | 111,784 | +2.02(+1.33%) |
Apr 23, 2015 | 150.04 | 152.73 | 149.34 | 152.14 | 94,052 | +1.77(+1.18%) |
Apr 22, 2015 | 152.21 | 152.25 | 149.79 | 150.37 | 77,881 | -1.74(-1.14%) |
Apr 21, 2015 | 152.72 | 153.07 | 151.26 | 152.11 | 67,793 | -0.38(-0.25%) |
Apr 20, 2015 | 152.58 | 154.27 | 151.85 | 152.49 | 88,899 | -0.89(-0.58%) |
Apr 17, 2015 | 153.62 | 154.14 | 151.30 | 153.38 | 87,224 | -0.77(-0.50%) |
Apr 16, 2015 | 152.87 | 154.57 | 152.50 | 154.15 | 73,390 | +0.58(+0.38%) |
Apr 15, 2015 | 152.58 | 154.75 | 151.43 | 153.57 | 121,199 | +1.27(+0.83%) |
Apr 14, 2015 | 152.63 | 154.00 | 151.33 | 152.30 | 90,061 | -0.62(-0.41%) |
Apr 13, 2015 | 154.05 | 154.23 | 152.22 | 152.92 | 83,551 | -1.37(-0.89%) |
Apr 10, 2015 | 154.88 | 156.78 | 153.62 | 154.29 | 117,185 | -0.21(-0.14%) |
Apr 09, 2015 | 154.21 | 155.51 | 152.72 | 154.50 | 130,059 | -0.26(-0.17%) |
Apr 08, 2015 | 155.36 | 155.97 | 153.29 | 154.76 | 92,175 | -0.42(-0.27%) |
Apr 07, 2015 | 158.92 | 158.92 | 154.93 | 155.18 | 127,315 | -3.94(-2.48%) |
Apr 06, 2015 | 155.73 | 159.65 | 154.25 | 159.12 | 212,515 | +2.93(+1.88%) |
Apr 02, 2015 | 153.99 | 156.19 | 156.19 | 156.19 | 192,300 | +2.48(+1.61%) |
Apr 01, 2015 | 155.13 | 155.37 | 153.15 | 153.71 | 187,037 | -1.31(-0.85%) |
Mar 31, 2015 | 154.63 | 155.61 | 154.20 | 155.02 | 157,446 | -0.24(-0.15%) |
Mar 30, 2015 | 154.80 | 155.72 | 154.16 | 155.26 | 107,874 | +1.43(+0.93%) |
Mar 27, 2015 | 150.44 | 154.16 | 150.44 | 153.83 | 164,747 | +2.86(+1.89%) |
Mar 26, 2015 | 148.80 | 152.86 | 148.80 | 150.97 | 153,880 | +0.97(+0.65%) |
Mar 25, 2015 | 151.60 | 152.32 | 149.50 | 150.00 | 174,774 | -1.71(-1.13%) |
Mar 24, 2015 | 152.60 | 153.28 | 151.09 | 151.71 | 169,680 | -0.92(-0.60%) |
Mar 23, 2015 | 153.66 | 155.80 | 152.61 | 152.63 | 142,588 | -1.08(-0.70%) |
Mar 20, 2015 | 154.85 | 155.92 | 152.69 | 153.71 | 212,274 | +0.46(+0.30%) |
Mar 19, 2015 | 151.17 | 153.80 | 150.33 | 153.25 | 208,463 | +1.36(+0.90%) |
Mar 18, 2015 | 147.29 | 152.60 | 146.94 | 151.89 | 189,434 | +4.30(+2.91%) |
Mar 17, 2015 | 147.13 | 148.00 | 146.59 | 147.59 | 97,250 | -0.04(-0.03%) |
Mar 16, 2015 | 147.40 | 148.31 | 145.80 | 147.63 | 103,599 | +0.75(+0.51%) |
Mar 13, 2015 | 145.87 | 147.00 | 144.86 | 146.88 | 177,785 | +0.75(+0.51%) |
Mar 12, 2015 | 145.47 | 146.39 | 144.25 | 146.13 | 137,968 | +1.46(+1.01%) |
Mar 11, 2015 | 143.37 | 145.82 | 143.12 | 144.67 | 203,335 | +1.02(+0.71%) |
Mar 10, 2015 | 143.16 | 144.97 | 141.60 | 143.65 | 248,242 | -0.65(-0.45%) |
Mar 09, 2015 | 145.14 | 145.90 | 143.25 | 144.30 | 171,744 | -0.81(-0.56%) |
Mar 06, 2015 | 147.27 | 148.57 | 144.90 | 145.11 | 201,897 | -3.41(-2.30%) |
Mar 05, 2015 | 148.38 | 150.58 | 147.93 | 148.52 | 188,965 | +0.21(+0.14%) |
Mar 04, 2015 | 147.85 | 149.22 | 147.33 | 148.31 | 307,993 | +0.01(+0.01%) |
Mar 03, 2015 | 149.57 | 150.39 | 147.79 | 148.30 | 177,604 | -1.84(-1.23%) |
Mar 02, 2015 | 150.69 | 151.48 | 147.87 | 150.14 | 305,466 | +0.35(+0.23%) |
Feb 27, 2015 | 149.05 | 150.24 | 147.44 | 149.79 | 241,518 | +1.59(+1.07%) |
Feb 26, 2015 | 148.43 | 149.80 | 147.00 | 148.20 | 233,012 | -1.18(-0.79%) |
Feb 25, 2015 | 147.00 | 149.70 | 146.18 | 149.38 | 330,520 | +2.36(+1.61%) |
Feb 24, 2015 | 143.90 | 147.18 | 143.78 | 147.02 | 249,132 | +2.81(+1.95%) |
Feb 23, 2015 | 143.85 | 144.80 | 142.40 | 144.21 | 169,977 | -0.16(-0.11%) |
Feb 20, 2015 | 143.37 | 144.79 | 143.03 | 144.37 | 154,341 | +0.38(+0.26%) |
Feb 19, 2015 | 143.61 | 144.67 | 142.86 | 143.99 | 125,390 | +0.45(+0.31%) |
Feb 18, 2015 | 146.04 | 146.43 | 142.64 | 143.54 | 171,756 | -2.01(-1.38%) |
Feb 17, 2015 | 144.11 | 146.65 | 143.16 | 145.55 | 278,314 | +1.14(+0.79%) |
Feb 13, 2015 | 138.00 | 144.41 | 144.41 | 144.41 | 377,900 | +6.41(+4.64%) |
Feb 12, 2015 | 134.02 | 138.11 | 133.48 | 138.00 | 295,581 | +4.48(+3.36%) |
Feb 11, 2015 | 133.87 | 134.12 | 132.21 | 133.52 | 305,942 | -0.23(-0.17%) |
Feb 10, 2015 | 135.46 | 135.46 | 131.47 | 133.75 | 333,725 | -0.51(-0.38%) |
Feb 09, 2015 | 133.11 | 135.51 | 132.45 | 134.26 | 232,006 | +1.43(+1.08%) |
Feb 06, 2015 | 132.90 | 133.60 | 132.34 | 132.83 | 224,088 | -0.36(-0.27%) |
Feb 05, 2015 | 131.98 | 133.54 | 131.42 | 133.19 | 156,441 | +2.20(+1.68%) |
Feb 04, 2015 | 134.84 | 135.83 | 130.69 | 130.99 | 327,111 | -4.63(-3.41%) |
Feb 03, 2015 | 132.78 | 135.68 | 132.64 | 135.62 | 287,660 | +3.55(+2.69%) |