Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 140.39 | 140.87 | 137.19 | 137.88 | 1,657,032 | -3.35(-2.38%) |
Apr 29, 2015 | 142.13 | 142.69 | 140.76 | 141.23 | 1,340,927 | -1.64(-1.15%) |
Apr 28, 2015 | 142.58 | 143.28 | 140.47 | 142.87 | 1,604,424 | +0.44(+0.31%) |
Apr 27, 2015 | 145.12 | 145.82 | 142.17 | 142.43 | 911,084 | -2.18(-1.51%) |
Apr 24, 2015 | 145.59 | 145.61 | 144.55 | 144.62 | 555,698 | -0.76(-0.52%) |
Apr 23, 2015 | 144.26 | 145.67 | 144.00 | 145.37 | 327,741 | +0.86(+0.60%) |
Apr 22, 2015 | 144.49 | 144.78 | 143.02 | 144.51 | 225,509 | +0.15(+0.10%) |
Apr 21, 2015 | 144.24 | 144.93 | 144.27 | 144.36 | 511,486 | +0.12(+0.08%) |
Apr 20, 2015 | 143.37 | 144.53 | 143.06 | 144.24 | 559,091 | +1.47(+1.03%) |
Apr 17, 2015 | 144.18 | 144.64 | 142.04 | 142.77 | 1,668,762 | -2.45(-1.68%) |
Apr 16, 2015 | 145.26 | 145.61 | 144.90 | 145.22 | 803,837 | -0.26(-0.18%) |
Apr 15, 2015 | 144.80 | 145.94 | 144.59 | 145.48 | 988,490 | +1.22(+0.85%) |
Apr 14, 2015 | 144.35 | 144.78 | 143.04 | 144.26 | 1,084,328 | +0.08(+0.06%) |
Apr 13, 2015 | 144.34 | 145.14 | 144.12 | 144.18 | 355,902 | +0.09(+0.06%) |
Apr 10, 2015 | 143.88 | 144.28 | 143.57 | 144.09 | 324,910 | +0.75(+0.52%) |
Apr 09, 2015 | 143.46 | 144.06 | 141.74 | 143.34 | 395,882 | -0.12(-0.09%) |
Apr 08, 2015 | 141.82 | 143.64 | 141.82 | 143.46 | 374,199 | +1.63(+1.15%) |
Apr 07, 2015 | 142.45 | 143.26 | 141.83 | 141.83 | 322,330 | -0.68(-0.47%) |
Apr 06, 2015 | 141.15 | 143.01 | 141.14 | 142.51 | 1,162,306 | +0.53(+0.37%) |
Apr 02, 2015 | 142.04 | 141.98 | 141.98 | 141.98 | 671,356 | +0.09(+0.07%) |
Apr 01, 2015 | 142.14 | 142.14 | 140.18 | 141.89 | 902,042 | -0.17(-0.12%) |
Mar 31, 2015 | 142.15 | 142.68 | 141.60 | 142.06 | 712,375 | -0.77(-0.54%) |
Mar 30, 2015 | 141.47 | 142.96 | 141.45 | 142.82 | 1,011,469 | +2.17(+1.55%) |
Mar 27, 2015 | 139.32 | 140.82 | 138.94 | 140.65 | 1,288,065 | +1.34(+0.96%) |
Mar 26, 2015 | 138.72 | 140.14 | 138.26 | 139.31 | 1,223,369 | -0.22(-0.16%) |
Mar 25, 2015 | 143.70 | 143.84 | 139.33 | 139.53 | 1,063,224 | -4.06(-2.83%) |
Mar 24, 2015 | 143.69 | 144.43 | 143.39 | 143.60 | 1,037,047 | -0.10(-0.07%) |
Mar 23, 2015 | 143.99 | 144.14 | 143.49 | 143.70 | 583,959 | -0.33(-0.23%) |
Mar 20, 2015 | 144.16 | 144.43 | 143.66 | 144.03 | 1,038,176 | +0.76(+0.53%) |
Mar 19, 2015 | 142.15 | 143.37 | 142.15 | 143.27 | 906,977 | +0.80(+0.56%) |
Mar 18, 2015 | 141.08 | 143.10 | 140.46 | 142.47 | 817,967 | +1.09(+0.77%) |
Mar 17, 2015 | 140.52 | 141.60 | 140.42 | 141.38 | 641,073 | +0.34(+0.24%) |
Mar 16, 2015 | 140.57 | 141.25 | 140.28 | 141.04 | 385,907 | +1.09(+0.78%) |
Mar 13, 2015 | 140.26 | 140.90 | 138.51 | 139.96 | 457,193 | -0.47(-0.33%) |
Mar 12, 2015 | 139.24 | 140.57 | 139.05 | 140.43 | 565,369 | +1.98(+1.43%) |
Mar 11, 2015 | 137.93 | 138.56 | 137.13 | 138.44 | 606,744 | +0.85(+0.62%) |
Mar 10, 2015 | 137.72 | 138.15 | 136.93 | 137.59 | 474,959 | -1.55(-1.12%) |
Mar 09, 2015 | 138.97 | 139.49 | 138.42 | 139.14 | 570,190 | +0.53(+0.38%) |
Mar 06, 2015 | 139.76 | 140.32 | 138.37 | 138.61 | 544,941 | -1.83(-1.31%) |
Mar 05, 2015 | 139.84 | 140.65 | 139.48 | 140.44 | 597,816 | +0.75(+0.54%) |
Mar 04, 2015 | 139.16 | 140.05 | 138.37 | 139.70 | 612,117 | -0.09(-0.07%) |
Mar 03, 2015 | 140.38 | 140.48 | 139.14 | 139.79 | 762,346 | -1.01(-0.72%) |
Mar 02, 2015 | 139.54 | 140.91 | 139.41 | 140.80 | 1,415,961 | +1.26(+0.91%) |
Feb 27, 2015 | 140.44 | 140.61 | 139.54 | 139.54 | 919,216 | -0.97(-0.69%) |
Feb 26, 2015 | 139.63 | 140.57 | 139.28 | 140.51 | 799,217 | +0.65(+0.46%) |
Feb 25, 2015 | 139.33 | 139.96 | 138.99 | 139.86 | 536,007 | +0.52(+0.38%) |
Feb 24, 2015 | 139.24 | 139.57 | 138.69 | 139.34 | 623,746 | +0.18(+0.13%) |
Feb 23, 2015 | 138.77 | 139.26 | 138.03 | 139.16 | 370,891 | +0.09(+0.07%) |
Feb 20, 2015 | 138.44 | 139.37 | 137.32 | 139.07 | 655,064 | +0.39(+0.28%) |
Feb 19, 2015 | 137.94 | 138.99 | 137.89 | 138.68 | 485,332 | +0.41(+0.30%) |
Feb 18, 2015 | 137.42 | 138.32 | 137.09 | 138.26 | 455,109 | +0.36(+0.26%) |
Feb 17, 2015 | 137.67 | 138.05 | 137.03 | 137.91 | 524,607 | +0.60(+0.44%) |
Feb 13, 2015 | 136.59 | 137.31 | 137.31 | 137.31 | 767,572 | +1.03(+0.76%) |
Feb 12, 2015 | 135.53 | 136.43 | 135.06 | 136.28 | 575,842 | +1.53(+1.14%) |
Feb 11, 2015 | 134.40 | 135.19 | 133.64 | 134.75 | 717,718 | +0.08(+0.06%) |
Feb 10, 2015 | 134.06 | 134.92 | 132.80 | 134.67 | 1,265,864 | +1.30(+0.97%) |
Feb 09, 2015 | 133.91 | 134.87 | 133.18 | 133.37 | 665,577 | -0.99(-0.74%) |
Feb 06, 2015 | 134.47 | 135.58 | 133.79 | 134.36 | 708,239 | -0.11(-0.08%) |
Feb 05, 2015 | 133.26 | 134.76 | 133.00 | 134.47 | 894,154 | +1.87(+1.41%) |
Feb 04, 2015 | 132.46 | 133.42 | 132.01 | 132.60 | 432,203 | -0.38(-0.29%) |
Feb 03, 2015 | 131.78 | 133.18 | 131.49 | 132.99 | 834,712 | +2.02(+1.54%) |