Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 139.98 | 141.63 | 134.68 | 135.33 | 257,702 | -5.13(-3.65%) |
Apr 29, 2015 | 144.45 | 144.54 | 137.57 | 140.46 | 148,849 | -4.25(-2.94%) |
Apr 28, 2015 | 144.34 | 147.04 | 141.03 | 144.71 | 187,095 | +0.10(+0.07%) |
Apr 27, 2015 | 146.98 | 148.56 | 141.85 | 144.62 | 196,568 | -3.35(-2.27%) |
Apr 24, 2015 | 147.00 | 148.84 | 144.89 | 147.97 | 159,795 | +0.97(+0.66%) |
Apr 23, 2015 | 149.93 | 150.23 | 144.40 | 147.00 | 219,159 | -0.73(-0.49%) |
Apr 22, 2015 | 148.74 | 150.45 | 147.49 | 147.73 | 192,137 | -0.97(-0.65%) |
Apr 21, 2015 | 149.68 | 149.84 | 147.76 | 148.70 | 163,963 | +0.08(+0.05%) |
Apr 20, 2015 | 148.59 | 149.59 | 146.37 | 148.62 | 161,504 | +1.34(+0.91%) |
Apr 17, 2015 | 147.65 | 148.77 | 146.69 | 147.28 | 133,025 | -0.97(-0.65%) |
Apr 16, 2015 | 148.13 | 151.46 | 147.86 | 148.25 | 129,785 | +0.38(+0.26%) |
Apr 15, 2015 | 148.88 | 149.86 | 147.21 | 147.87 | 181,683 | -0.11(-0.08%) |
Apr 14, 2015 | 149.54 | 149.54 | 147.13 | 147.99 | 205,611 | -0.85(-0.57%) |
Apr 13, 2015 | 147.42 | 151.86 | 147.42 | 148.84 | 141,185 | +0.78(+0.53%) |
Apr 10, 2015 | 149.50 | 149.50 | 146.29 | 148.06 | 163,698 | -0.36(-0.24%) |
Apr 09, 2015 | 149.34 | 150.21 | 146.51 | 148.42 | 235,110 | -0.72(-0.48%) |
Apr 08, 2015 | 148.74 | 151.33 | 147.46 | 149.14 | 339,523 | +1.98(+1.35%) |
Apr 07, 2015 | 146.46 | 148.48 | 144.78 | 147.16 | 226,116 | +0.52(+0.35%) |
Apr 06, 2015 | 143.90 | 149.44 | 143.47 | 146.64 | 615,574 | +4.14(+2.91%) |
Apr 02, 2015 | 159.19 | 142.50 | 142.50 | 142.50 | 571,954 | -15.62(-9.88%) |
Apr 01, 2015 | 168.44 | 168.46 | 157.62 | 158.12 | 235,689 | -11.12(-6.57%) |
Mar 31, 2015 | 171.28 | 171.57 | 166.93 | 169.24 | 134,185 | -2.36(-1.37%) |
Mar 30, 2015 | 169.64 | 172.39 | 168.69 | 171.60 | 93,937 | +2.22(+1.31%) |
Mar 27, 2015 | 166.28 | 171.57 | 166.28 | 169.38 | 97,175 | +3.71(+2.24%) |
Mar 26, 2015 | 164.12 | 167.08 | 162.50 | 165.67 | 95,179 | -0.41(-0.25%) |
Mar 25, 2015 | 173.37 | 173.37 | 165.31 | 166.08 | 113,822 | -5.45(-3.18%) |
Mar 24, 2015 | 172.05 | 173.75 | 170.13 | 171.53 | 123,406 | -1.26(-0.73%) |
Mar 23, 2015 | 171.93 | 173.50 | 169.69 | 172.79 | 201,715 | +1.45(+0.85%) |
Mar 20, 2015 | 171.72 | 172.38 | 168.73 | 171.34 | 275,916 | +0.85(+0.50%) |
Mar 19, 2015 | 171.41 | 173.68 | 169.90 | 170.48 | 170,333 | -0.26(-0.15%) |
Mar 18, 2015 | 173.77 | 175.32 | 169.44 | 170.75 | 204,353 | -2.93(-1.69%) |
Mar 17, 2015 | 172.16 | 173.92 | 171.06 | 173.68 | 229,963 | +1.25(+0.72%) |
Mar 16, 2015 | 171.57 | 173.56 | 170.37 | 172.43 | 211,535 | +0.84(+0.49%) |
Mar 13, 2015 | 172.28 | 173.82 | 170.29 | 171.58 | 142,508 | -0.70(-0.41%) |
Mar 12, 2015 | 169.25 | 173.81 | 167.65 | 172.29 | 185,060 | +3.19(+1.88%) |
Mar 11, 2015 | 168.78 | 169.64 | 167.28 | 169.10 | 143,986 | +0.32(+0.19%) |
Mar 10, 2015 | 168.14 | 170.33 | 165.11 | 168.78 | 152,356 | +0.46(+0.27%) |
Mar 09, 2015 | 164.59 | 169.04 | 164.38 | 168.32 | 159,796 | +4.48(+2.73%) |
Mar 06, 2015 | 166.65 | 167.48 | 163.34 | 163.84 | 171,326 | -3.15(-1.89%) |
Mar 05, 2015 | 162.86 | 167.23 | 161.69 | 166.99 | 141,187 | +4.34(+2.67%) |
Mar 04, 2015 | 163.02 | 163.85 | 161.51 | 162.65 | 105,458 | -1.49(-0.91%) |
Mar 03, 2015 | 163.33 | 164.81 | 161.95 | 164.14 | 136,165 | -0.25(-0.15%) |
Mar 02, 2015 | 161.67 | 165.30 | 161.07 | 164.38 | 126,006 | +2.99(+1.85%) |
Feb 27, 2015 | 161.48 | 163.89 | 160.04 | 161.39 | 157,636 | -0.82(-0.50%) |
Feb 26, 2015 | 159.93 | 162.47 | 158.71 | 162.21 | 104,679 | +2.71(+1.70%) |
Feb 25, 2015 | 166.66 | 166.66 | 158.97 | 159.50 | 118,567 | -6.26(-3.78%) |
Feb 24, 2015 | 162.91 | 165.95 | 162.32 | 165.76 | 105,333 | +2.03(+1.24%) |
Feb 23, 2015 | 163.15 | 165.24 | 160.50 | 163.73 | 158,639 | +1.31(+0.81%) |
Feb 20, 2015 | 159.33 | 162.59 | 158.29 | 162.42 | 107,145 | +3.73(+2.35%) |
Feb 19, 2015 | 157.44 | 159.74 | 157.03 | 158.69 | 173,517 | +3.37(+2.17%) |
Feb 18, 2015 | 153.64 | 155.38 | 152.17 | 155.33 | 167,567 | +1.69(+1.10%) |
Feb 17, 2015 | 156.37 | 158.21 | 152.73 | 153.64 | 129,541 | -3.18(-2.03%) |
Feb 13, 2015 | 159.78 | 156.82 | 156.82 | 156.82 | 149,042 | -3.58(-2.23%) |
Feb 12, 2015 | 161.33 | 161.80 | 157.65 | 160.40 | 127,704 | +0.85(+0.53%) |
Feb 11, 2015 | 157.38 | 160.36 | 156.45 | 159.55 | 147,597 | +2.17(+1.38%) |
Feb 10, 2015 | 155.32 | 158.21 | 154.90 | 157.38 | 133,946 | +3.29(+2.13%) |
Feb 09, 2015 | 154.56 | 155.26 | 152.17 | 154.09 | 97,351 | -1.43(-0.92%) |
Feb 06, 2015 | 155.50 | 158.21 | 154.29 | 155.52 | 164,378 | -0.70(-0.45%) |
Feb 05, 2015 | 158.15 | 158.17 | 153.91 | 156.22 | 168,994 | -1.11(-0.70%) |
Feb 04, 2015 | 152.94 | 158.38 | 152.79 | 157.33 | 191,429 | +4.54(+2.97%) |
Feb 03, 2015 | 157.74 | 158.83 | 152.44 | 152.79 | 305,030 | -5.19(-3.28%) |