Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 150.13 | 150.38 | 145.81 | 146.74 | 110,238 | -3.92(-2.60%) |
Apr 29, 2015 | 150.70 | 151.70 | 149.68 | 150.66 | 74,402 | -0.51(-0.33%) |
Apr 28, 2015 | 151.48 | 152.19 | 148.86 | 151.16 | 52,029 | +0.03(+0.02%) |
Apr 27, 2015 | 156.60 | 156.60 | 150.89 | 151.14 | 75,167 | -5.42(-3.47%) |
Apr 24, 2015 | 156.95 | 157.33 | 156.47 | 156.56 | 28,143 | -0.55(-0.35%) |
Apr 23, 2015 | 155.47 | 157.32 | 155.46 | 157.12 | 39,195 | +1.03(+0.66%) |
Apr 22, 2015 | 156.82 | 156.82 | 155.50 | 156.08 | 24,394 | -0.16(-0.10%) |
Apr 21, 2015 | 155.16 | 157.12 | 156.00 | 156.24 | 31,778 | +1.08(+0.70%) |
Apr 20, 2015 | 156.18 | 156.48 | 154.52 | 155.16 | 41,236 | +0.17(+0.11%) |
Apr 17, 2015 | 155.47 | 155.51 | 153.73 | 154.99 | 40,627 | -0.94(-0.60%) |
Apr 16, 2015 | 156.50 | 156.50 | 155.41 | 155.94 | 46,019 | -0.45(-0.29%) |
Apr 15, 2015 | 156.77 | 157.17 | 156.15 | 156.38 | 243,700 | +0.66(+0.43%) |
Apr 14, 2015 | 155.49 | 155.72 | 154.34 | 155.72 | 73,256 | +0.47(+0.30%) |
Apr 13, 2015 | 155.38 | 156.38 | 155.04 | 155.25 | 45,386 | -0.40(-0.26%) |
Apr 10, 2015 | 154.18 | 155.72 | 153.76 | 155.65 | 31,378 | +1.52(+0.99%) |
Apr 09, 2015 | 153.79 | 154.81 | 153.09 | 154.13 | 38,768 | +0.61(+0.40%) |
Apr 08, 2015 | 150.13 | 153.98 | 150.13 | 153.51 | 65,947 | +3.76(+2.51%) |
Apr 07, 2015 | 148.84 | 150.78 | 148.84 | 149.75 | 35,392 | +0.94(+0.63%) |
Apr 06, 2015 | 148.22 | 149.33 | 147.76 | 148.81 | 54,512 | -0.17(-0.12%) |
Apr 02, 2015 | 150.00 | 148.98 | 148.98 | 148.98 | 35,483 | -0.32(-0.22%) |
Apr 01, 2015 | 150.40 | 150.54 | 147.42 | 149.31 | 107,097 | -1.33(-0.88%) |
Mar 31, 2015 | 152.49 | 152.49 | 150.62 | 150.63 | 96,350 | -1.96(-1.28%) |
Mar 30, 2015 | 151.69 | 152.63 | 151.38 | 152.59 | 51,529 | +1.62(+1.07%) |
Mar 27, 2015 | 149.60 | 151.46 | 149.60 | 150.97 | 137,281 | +1.35(+0.90%) |
Mar 26, 2015 | 148.45 | 151.15 | 147.76 | 149.63 | 78,418 | -0.15(-0.10%) |
Mar 25, 2015 | 154.02 | 154.84 | 149.74 | 149.78 | 92,038 | -3.99(-2.59%) |
Mar 24, 2015 | 155.33 | 155.91 | 153.70 | 153.76 | 46,071 | -1.33(-0.85%) |
Mar 23, 2015 | 155.59 | 156.16 | 154.69 | 155.09 | 41,442 | -0.93(-0.60%) |
Mar 20, 2015 | 158.88 | 158.88 | 155.58 | 156.02 | 82,733 | -0.28(-0.18%) |
Mar 19, 2015 | 155.50 | 156.36 | 154.65 | 156.30 | 117,381 | +0.86(+0.56%) |
Mar 18, 2015 | 153.10 | 156.09 | 153.01 | 155.44 | 295,345 | +2.15(+1.40%) |
Mar 17, 2015 | 152.54 | 153.53 | 151.89 | 153.29 | 94,770 | +0.31(+0.21%) |
Mar 16, 2015 | 151.27 | 152.98 | 151.27 | 152.98 | 63,557 | +2.46(+1.63%) |
Mar 13, 2015 | 150.21 | 151.29 | 149.37 | 150.52 | 39,654 | +0.04(+0.03%) |
Mar 12, 2015 | 148.85 | 150.47 | 148.73 | 150.47 | 47,359 | +2.16(+1.45%) |
Mar 11, 2015 | 147.94 | 148.58 | 147.00 | 148.32 | 84,511 | +1.16(+0.79%) |
Mar 10, 2015 | 147.37 | 148.15 | 146.39 | 147.16 | 37,461 | -1.70(-1.14%) |
Mar 09, 2015 | 148.21 | 149.03 | 146.95 | 148.86 | 63,083 | +1.14(+0.77%) |
Mar 06, 2015 | 148.95 | 149.13 | 147.48 | 147.72 | 63,727 | -2.01(-1.34%) |
Mar 05, 2015 | 149.11 | 150.67 | 149.11 | 149.72 | 56,543 | +1.50(+1.01%) |
Mar 04, 2015 | 146.99 | 148.35 | 147.10 | 148.22 | 72,988 | +1.13(+0.77%) |
Mar 03, 2015 | 147.38 | 147.54 | 146.01 | 147.10 | 92,236 | -0.96(-0.65%) |
Mar 02, 2015 | 147.08 | 148.26 | 147.08 | 148.06 | 90,914 | +1.15(+0.78%) |
Feb 27, 2015 | 147.86 | 147.97 | 146.87 | 146.91 | 63,118 | -1.15(-0.78%) |
Feb 26, 2015 | 146.86 | 148.06 | 146.26 | 148.06 | 34,428 | +1.52(+1.04%) |
Feb 25, 2015 | 146.17 | 146.84 | 145.21 | 146.54 | 153,395 | +0.71(+0.48%) |
Feb 24, 2015 | 146.19 | 146.44 | 145.22 | 145.83 | 66,460 | -0.32(-0.22%) |
Feb 23, 2015 | 146.17 | 146.90 | 145.62 | 146.16 | 49,702 | -0.04(-0.03%) |
Feb 20, 2015 | 144.80 | 146.20 | 144.12 | 146.20 | 56,050 | +1.67(+1.15%) |
Feb 19, 2015 | 144.42 | 144.74 | 144.08 | 144.53 | 39,898 | +0.41(+0.28%) |
Feb 18, 2015 | 144.04 | 144.34 | 142.93 | 144.12 | 104,177 | +0.03(+0.02%) |
Feb 17, 2015 | 142.33 | 144.18 | 142.33 | 144.09 | 59,348 | +1.47(+1.03%) |
Feb 13, 2015 | 141.85 | 142.62 | 142.62 | 142.62 | 131,251 | +1.20(+0.85%) |
Feb 12, 2015 | 140.97 | 141.49 | 140.31 | 141.41 | 87,232 | +1.20(+0.86%) |
Feb 11, 2015 | 139.93 | 141.14 | 139.57 | 140.21 | 65,223 | +0.22(+0.16%) |
Feb 10, 2015 | 138.68 | 140.04 | 138.33 | 139.99 | 32,047 | +2.12(+1.54%) |
Feb 09, 2015 | 138.08 | 139.00 | 137.59 | 137.87 | 22,180 | -0.63(-0.45%) |
Feb 06, 2015 | 139.59 | 139.68 | 138.30 | 138.50 | 32,661 | -0.71(-0.51%) |
Feb 05, 2015 | 136.97 | 139.41 | 136.97 | 139.20 | 44,098 | +4.67(+3.47%) |
Feb 04, 2015 | 134.70 | 135.23 | 133.99 | 134.54 | 23,797 | -1.29(-0.95%) |
Feb 03, 2015 | 135.17 | 135.90 | 133.13 | 135.83 | 52,612 | +0.77(+0.57%) |