Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 127.14 | 127.14 | 124.86 | 125.00 | 441,649 | -1.46(-1.15%) |
Apr 29, 2015 | 126.23 | 126.81 | 125.61 | 126.46 | 270,599 | +0.15(+0.12%) |
Apr 28, 2015 | 125.55 | 126.46 | 124.59 | 126.31 | 198,885 | +0.67(+0.53%) |
Apr 27, 2015 | 128.41 | 128.41 | 125.30 | 125.64 | 261,283 | -2.26(-1.77%) |
Apr 24, 2015 | 128.71 | 130.10 | 127.86 | 127.90 | 232,416 | -0.96(-0.74%) |
Apr 23, 2015 | 127.41 | 129.40 | 127.41 | 128.86 | 209,468 | +1.03(+0.81%) |
Apr 22, 2015 | 126.72 | 128.25 | 126.38 | 127.83 | 341,533 | -1.32(-1.02%) |
Apr 21, 2015 | 127.79 | 129.19 | 126.76 | 129.15 | 246,244 | +1.41(+1.10%) |
Apr 20, 2015 | 130.13 | 130.29 | 126.77 | 127.74 | 346,197 | -2.32(-1.78%) |
Apr 17, 2015 | 130.22 | 130.84 | 129.59 | 130.06 | 194,819 | -0.52(-0.40%) |
Apr 16, 2015 | 129.33 | 131.55 | 129.05 | 130.58 | 310,751 | +0.73(+0.56%) |
Apr 15, 2015 | 132.99 | 133.68 | 129.50 | 129.85 | 432,487 | -2.62(-1.98%) |
Apr 14, 2015 | 134.08 | 134.22 | 131.68 | 132.47 | 236,554 | -1.90(-1.41%) |
Apr 13, 2015 | 135.41 | 136.57 | 133.83 | 134.37 | 237,577 | -0.14(-0.10%) |
Apr 10, 2015 | 134.02 | 135.50 | 133.50 | 134.51 | 277,328 | +0.76(+0.57%) |
Apr 09, 2015 | 131.86 | 135.14 | 131.80 | 133.75 | 368,512 | +1.83(+1.39%) |
Apr 08, 2015 | 131.75 | 132.95 | 130.62 | 131.92 | 263,521 | +0.17(+0.13%) |
Apr 07, 2015 | 130.69 | 132.42 | 130.69 | 131.75 | 233,029 | +0.88(+0.67%) |
Apr 06, 2015 | 131.33 | 132.33 | 130.65 | 130.87 | 163,561 | -0.85(-0.65%) |
Apr 02, 2015 | 131.72 | 131.72 | 131.72 | 0 | +0.30(+0.23%) | |
Apr 01, 2015 | 132.24 | 132.64 | 130.58 | 131.42 | 295,505 | -0.58(-0.44%) |
Mar 31, 2015 | 134.61 | 134.81 | 131.73 | 132.00 | 332,825 | -3.65(-2.69%) |
Mar 30, 2015 | 134.28 | 137.74 | 134.28 | 135.65 | 260,195 | +1.82(+1.36%) |
Mar 27, 2015 | 133.07 | 134.41 | 133.02 | 133.83 | 260,220 | -0.22(-0.16%) |
Mar 26, 2015 | 136.40 | 138.12 | 133.65 | 134.05 | 688,590 | -2.78(-2.03%) |
Mar 25, 2015 | 136.67 | 140.37 | 136.56 | 136.83 | 585,884 | +0.11(+0.08%) |
Mar 24, 2015 | 136.50 | 139.27 | 136.06 | 136.72 | 334,583 | +0.20(+0.15%) |
Mar 23, 2015 | 136.93 | 137.35 | 135.77 | 136.52 | 200,777 | -0.05(-0.04%) |
Mar 20, 2015 | 135.89 | 138.42 | 135.56 | 136.57 | 904,262 | +0.10(+0.07%) |
Mar 19, 2015 | 139.46 | 139.50 | 135.99 | 136.47 | 485,163 | -3.49(-2.49%) |
Mar 18, 2015 | 142.96 | 143.41 | 139.64 | 139.96 | 344,624 | -3.55(-2.47%) |
Mar 17, 2015 | 143.09 | 144.48 | 142.30 | 143.51 | 283,643 | -0.44(-0.31%) |
Mar 16, 2015 | 141.23 | 144.18 | 141.06 | 143.95 | 479,878 | +2.79(+1.98%) |
Mar 13, 2015 | 140.30 | 141.49 | 139.38 | 141.16 | 288,703 | +0.26(+0.18%) |
Mar 12, 2015 | 139.51 | 141.25 | 139.50 | 140.90 | 290,496 | +0.53(+0.38%) |
Mar 11, 2015 | 139.52 | 141.10 | 139.04 | 140.37 | 325,298 | +0.78(+0.56%) |
Mar 10, 2015 | 139.19 | 139.90 | 138.35 | 139.59 | 366,118 | -1.10(-0.78%) |
Mar 09, 2015 | 139.56 | 141.15 | 139.05 | 140.69 | 243,941 | +1.57(+1.13%) |
Mar 06, 2015 | 139.00 | 140.29 | 138.41 | 139.12 | 290,439 | -0.53(-0.38%) |
Mar 05, 2015 | 140.27 | 141.58 | 139.39 | 139.65 | 325,690 | -0.22(-0.16%) |
Mar 04, 2015 | 143.25 | 139.61 | 139.87 | 339,588 | -3.39(-2.37%) | |
Mar 03, 2015 | 145.54 | 145.54 | 142.95 | 143.26 | 403,408 | -2.80(-1.92%) |
Mar 02, 2015 | 144.23 | 146.51 | 144.00 | 146.06 | 506,148 | +1.68(+1.16%) |
Feb 27, 2015 | 143.00 | 144.88 | 143.00 | 144.38 | 557,968 | +1.22(+0.85%) |
Feb 26, 2015 | 142.92 | 143.16 | 510,414 | -0.57(-0.40%) | ||
Feb 25, 2015 | 141.52 | 145.07 | 141.25 | 143.73 | 288,472 | +1.65(+1.16%) |
Feb 24, 2015 | 141.15 | 144.72 | 138.00 | 142.08 | 423,348 | +4.06(+2.94%) |
Feb 23, 2015 | 134.49 | 138.19 | 134.49 | 138.02 | 242,126 | +1.88(+1.38%) |
Feb 20, 2015 | 136.29 | 136.29 | 134.02 | 136.14 | 186,957 | +0.42(+0.31%) |
Feb 19, 2015 | 132.83 | 136.62 | 132.80 | 135.72 | 270,040 | +2.86(+2.15%) |
Feb 18, 2015 | 133.09 | 134.39 | 132.32 | 132.86 | 214,338 | -0.78(-0.58%) |
Feb 17, 2015 | 135.65 | 135.65 | 133.57 | 133.64 | 214,816 | -1.72(-1.27%) |
Feb 13, 2015 | 135.36 | 135.36 | 135.36 | 0 | +1.43(+1.07%) | |
Feb 12, 2015 | 135.95 | 135.95 | 132.74 | 133.93 | 235,406 | -0.71(-0.53%) |
Feb 11, 2015 | 134.15 | 136.36 | 133.67 | 134.64 | 308,866 | +1.25(+0.94%) |
Feb 10, 2015 | 131.00 | 134.00 | 131.00 | 133.39 | 263,604 | +1.74(+1.32%) |
Feb 09, 2015 | 131.31 | 132.35 | 130.61 | 131.65 | 160,792 | +0.34(+0.26%) |
Feb 06, 2015 | 131.99 | 132.48 | 130.49 | 131.31 | 293,459 | -0.90(-0.68%) |
Feb 05, 2015 | 133.00 | 134.42 | 131.85 | 132.21 | 414,035 | -0.44(-0.33%) |
Feb 04, 2015 | 133.65 | 134.80 | 132.45 | 132.65 | 314,546 | -1.39(-1.04%) |
Feb 03, 2015 | 135.65 | 136.33 | 133.71 | 134.04 | 301,571 | -1.82(-1.34%) |