Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 132.11 | 140.66 | 129.41 | 138.31 | 337,026 | +8.20(+6.31%) |
Apr 29, 2015 | 131.91 | 132.99 | 126.86 | 130.10 | 171,600 | -0.12(-0.09%) |
Apr 28, 2015 | 127.06 | 134.53 | 124.25 | 130.22 | 354,961 | +3.00(+2.36%) |
Apr 27, 2015 | 116.70 | 127.95 | 116.43 | 127.22 | 262,090 | +9.74(+8.29%) |
Apr 24, 2015 | 116.08 | 118.05 | 115.05 | 117.47 | 66,492 | +2.50(+2.18%) |
Apr 23, 2015 | 117.82 | 118.82 | 114.58 | 114.97 | 99,596 | -2.66(-2.26%) |
Apr 22, 2015 | 115.55 | 118.72 | 114.97 | 117.63 | 99,369 | +0.58(+0.49%) |
Apr 21, 2015 | 119.47 | 120.28 | 116.47 | 117.05 | 180,920 | -4.70(-3.86%) |
Apr 20, 2015 | 121.09 | 124.18 | 120.55 | 121.75 | 86,448 | -1.00(-0.82%) |
Apr 17, 2015 | 121.79 | 124.79 | 120.17 | 122.75 | 159,983 | +3.35(+2.81%) |
Apr 16, 2015 | 119.94 | 120.90 | 118.51 | 119.40 | 45,827 | -0.35(-0.29%) |
Apr 15, 2015 | 120.78 | 123.05 | 118.94 | 119.74 | 89,482 | -2.47(-2.02%) |
Apr 14, 2015 | 121.59 | 124.33 | 120.32 | 122.21 | 92,907 | +0.62(+0.51%) |
Apr 13, 2015 | 121.44 | 122.09 | 119.05 | 121.59 | 57,003 | -0.31(-0.25%) |
Apr 10, 2015 | 124.06 | 125.44 | 121.52 | 121.90 | 83,796 | -3.04(-2.44%) |
Apr 09, 2015 | 125.87 | 128.22 | 123.36 | 124.94 | 93,871 | -1.00(-0.79%) |
Apr 08, 2015 | 132.72 | 132.93 | 124.75 | 125.94 | 156,674 | -7.86(-5.87%) |
Apr 07, 2015 | 136.34 | 136.34 | 129.87 | 133.80 | 112,175 | -2.58(-1.89%) |
Apr 06, 2015 | 137.69 | 138.00 | 133.57 | 136.38 | 106,154 | +0.73(+0.54%) |
Apr 02, 2015 | 134.84 | 135.65 | 135.65 | 135.65 | 79,267 | +0.58(+0.43%) |
Apr 01, 2015 | 133.15 | 140.20 | 132.92 | 135.07 | 228,498 | +2.20(+1.65%) |
Mar 31, 2015 | 129.18 | 132.88 | 128.06 | 132.88 | 137,680 | +5.82(+4.58%) |
Mar 30, 2015 | 125.83 | 129.91 | 125.75 | 127.06 | 132,486 | -3.08(-2.37%) |
Mar 27, 2015 | 134.92 | 134.92 | 128.49 | 130.14 | 192,012 | -5.28(-3.90%) |
Mar 26, 2015 | 138.81 | 140.70 | 131.87 | 135.42 | 430,748 | +1.62(+1.21%) |
Mar 25, 2015 | 124.41 | 135.19 | 122.52 | 133.80 | 397,817 | +9.05(+7.26%) |
Mar 24, 2015 | 123.40 | 124.91 | 119.94 | 124.75 | 226,316 | +1.73(+1.41%) |
Mar 23, 2015 | 121.44 | 124.42 | 120.36 | 123.02 | 258,916 | +5.01(+4.24%) |
Mar 20, 2015 | 112.39 | 119.82 | 112.39 | 118.01 | 272,366 | -0.66(-0.55%) |
Mar 19, 2015 | 122.67 | 122.67 | 118.28 | 118.67 | 92,841 | -4.89(-3.96%) |
Mar 18, 2015 | 126.06 | 127.54 | 121.82 | 123.56 | 57,820 | -1.31(-1.05%) |
Mar 17, 2015 | 127.41 | 128.28 | 124.72 | 124.87 | 67,393 | -1.89(-1.49%) |
Mar 16, 2015 | 130.95 | 131.49 | 126.60 | 126.75 | 57,273 | -6.32(-4.75%) |
Mar 13, 2015 | 133.34 | 135.46 | 129.99 | 133.07 | 66,270 | -0.46(-0.35%) |
Mar 12, 2015 | 134.80 | 136.50 | 133.42 | 133.53 | 49,527 | -1.89(-1.39%) |
Mar 11, 2015 | 135.07 | 137.96 | 134.21 | 135.42 | 65,910 | -0.66(-0.48%) |
Mar 10, 2015 | 138.08 | 139.50 | 133.11 | 136.07 | 91,056 | +1.08(+0.80%) |
Mar 09, 2015 | 135.69 | 138.46 | 134.69 | 135.00 | 59,093 | -0.46(-0.34%) |
Mar 06, 2015 | 132.34 | 136.15 | 132.07 | 135.46 | 90,500 | +4.00(+3.05%) |
Mar 05, 2015 | 134.61 | 134.61 | 130.41 | 131.45 | 131,547 | -6.28(-4.56%) |
Mar 04, 2015 | 140.81 | 139.35 | 136.19 | 137.73 | 79,591 | -1.62(-1.16%) |
Mar 03, 2015 | 138.39 | 142.74 | 138.35 | 139.35 | 56,612 | +1.19(+0.86%) |
Mar 02, 2015 | 140.70 | 140.70 | 137.80 | 138.16 | 38,797 | -2.00(-1.43%) |
Feb 27, 2015 | 138.66 | 141.00 | 137.31 | 140.16 | 39,001 | +2.54(+1.85%) |
Feb 26, 2015 | 138.42 | 142.12 | 137.31 | 137.62 | 52,572 | -0.92(-0.67%) |
Feb 25, 2015 | 142.47 | 144.43 | 136.84 | 138.54 | 78,635 | -3.54(-2.49%) |
Feb 24, 2015 | 139.43 | 144.05 | 139.43 | 142.08 | 56,958 | +2.08(+1.48%) |
Feb 23, 2015 | 140.20 | 141.04 | 136.81 | 140.01 | 60,071 | -1.50(-1.06%) |
Feb 20, 2015 | 145.05 | 145.52 | 141.24 | 141.50 | 53,100 | -3.39(-2.34%) |
Feb 19, 2015 | 147.71 | 147.71 | 144.43 | 144.90 | 45,215 | -2.47(-1.67%) |
Feb 18, 2015 | 150.40 | 151.60 | 147.36 | 147.36 | 22,151 | -2.35(-1.57%) |
Feb 17, 2015 | 153.06 | 153.18 | 149.25 | 149.71 | 30,622 | -3.08(-2.02%) |
Feb 13, 2015 | 154.72 | 152.79 | 152.79 | 152.79 | 30,844 | -2.89(-1.86%) |
Feb 12, 2015 | 156.87 | 160.38 | 155.68 | 155.68 | 11,971 | -3.39(-2.13%) |
Feb 11, 2015 | 158.53 | 160.51 | 154.02 | 159.07 | 46,180 | +0.81(+0.51%) |
Feb 10, 2015 | 160.11 | 161.92 | 156.99 | 158.26 | 60,219 | -4.89(-3.00%) |
Feb 09, 2015 | 162.69 | 163.31 | 159.03 | 163.15 | 44,180 | +2.47(+1.53%) |
Feb 06, 2015 | 156.99 | 161.65 | 153.95 | 160.69 | 58,906 | +3.97(+2.53%) |
Feb 05, 2015 | 162.77 | 163.65 | 156.06 | 156.72 | 57,250 | -7.97(-4.84%) |
Feb 04, 2015 | 166.58 | 171.97 | 162.19 | 164.69 | 78,223 | +5.89(+3.71%) |
Feb 03, 2015 | 156.53 | 166.39 | 156.06 | 158.80 | 85,291 | +1.12(+0.71%) |