Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 137.45 | 137.45 | 134.79 | 134.79 | 1,693 | -3.78(-2.72%) |
Apr 29, 2015 | 137.97 | 138.57 | 137.97 | 138.57 | 910 | -0.94(-0.67%) |
Apr 28, 2015 | 139.52 | 139.52 | 139.23 | 139.51 | 1,317 | +0.16(+0.11%) |
Apr 27, 2015 | 141.83 | 141.83 | 139.36 | 139.36 | 1,155 | -1.78(-1.26%) |
Apr 24, 2015 | 141.13 | 141.13 | 141.13 | 141.13 | 714 | -0.95(-0.67%) |
Apr 23, 2015 | 140.73 | 142.08 | 140.73 | 142.08 | 1,647 | +0.81(+0.57%) |
Apr 22, 2015 | 140.87 | 141.28 | 140.87 | 141.28 | 1,376 | -0.18(-0.13%) |
Apr 21, 2015 | 140.90 | 141.63 | 141.15 | 141.46 | 1,418 | +0.56(+0.40%) |
Apr 20, 2015 | 141.09 | 141.09 | 140.90 | 140.90 | 1,022 | +1.40(+1.00%) |
Apr 17, 2015 | 140.67 | 140.69 | 139.10 | 139.50 | 9,865 | -2.74(-1.92%) |
Apr 16, 2015 | 142.08 | 142.24 | 141.87 | 142.24 | 1,538 | -0.32(-0.23%) |
Apr 15, 2015 | 142.22 | 142.56 | 141.83 | 142.56 | 4,705 | +0.97(+0.69%) |
Apr 14, 2015 | 141.43 | 141.59 | 141.43 | 141.59 | 1,064 | +0.12(+0.09%) |
Apr 13, 2015 | 141.60 | 142.33 | 141.47 | 141.47 | 2,727 | -0.32(-0.23%) |
Apr 10, 2015 | 141.50 | 141.85 | 141.45 | 141.79 | 4,046 | +1.04(+0.74%) |
Apr 09, 2015 | 140.72 | 140.84 | 140.52 | 140.75 | 2,625 | -0.68(-0.48%) |
Apr 08, 2015 | 140.91 | 141.42 | 140.85 | 141.42 | 979 | +1.28(+0.91%) |
Apr 07, 2015 | 141.08 | 141.08 | 140.14 | 140.14 | 1,271 | -0.28(-0.20%) |
Apr 06, 2015 | 138.19 | 140.43 | 138.19 | 140.43 | 815 | +0.98(+0.70%) |
Apr 02, 2015 | 139.27 | 139.44 | 139.44 | 139.44 | 1,545 | +0.78(+0.56%) |
Apr 01, 2015 | 138.26 | 138.72 | 138.26 | 138.67 | 1,006 | -1.18(-0.85%) |
Mar 31, 2015 | 139.70 | 139.85 | 139.51 | 139.85 | 1,099 | -0.09(-0.07%) |
Mar 30, 2015 | 139.41 | 139.95 | 139.17 | 139.95 | 2,460 | +1.97(+1.43%) |
Mar 27, 2015 | 137.98 | 137.98 | 137.98 | 137.98 | 765 | +1.31(+0.96%) |
Mar 26, 2015 | 136.85 | 137.00 | 135.98 | 136.67 | 2,042 | -0.34(-0.25%) |
Mar 25, 2015 | 141.08 | 141.08 | 137.01 | 137.01 | 2,969 | -3.56(-2.53%) |
Mar 24, 2015 | 140.91 | 140.91 | 140.49 | 140.57 | 1,017 | -0.29(-0.21%) |
Mar 23, 2015 | 140.78 | 140.98 | 140.78 | 140.87 | 1,878 | +0.05(+0.04%) |
Mar 20, 2015 | 140.61 | 141.09 | 140.53 | 140.81 | 2,126 | +1.04(+0.75%) |
Mar 19, 2015 | 139.65 | 139.91 | 139.60 | 139.77 | 2,579 | +0.04(+0.03%) |
Mar 18, 2015 | 138.35 | 139.73 | 137.96 | 139.73 | 1,596 | +1.20(+0.87%) |
Mar 17, 2015 | 138.47 | 138.52 | 137.73 | 138.52 | 2,725 | +0.29(+0.21%) |
Mar 16, 2015 | 137.95 | 138.27 | 137.95 | 138.23 | 1,525 | +1.54(+1.13%) |
Mar 13, 2015 | 137.43 | 137.43 | 135.82 | 136.69 | 2,167 | -0.11(-0.08%) |
Mar 12, 2015 | 136.97 | 137.19 | 136.80 | 136.80 | 1,135 | +1.15(+0.85%) |
Mar 11, 2015 | 134.75 | 135.65 | 134.75 | 135.65 | 1,829 | +0.91(+0.68%) |
Mar 10, 2015 | 134.76 | 135.25 | 134.68 | 134.74 | 2,177 | -1.65(-1.21%) |
Mar 09, 2015 | 135.89 | 136.38 | 135.89 | 136.38 | 863 | +0.67(+0.49%) |
Mar 06, 2015 | 136.78 | 136.78 | 135.71 | 135.71 | 1,311 | -1.39(-1.01%) |
Mar 05, 2015 | 137.25 | 137.25 | 137.10 | 137.10 | 1,828 | +0.01(+0.01%) |
Mar 04, 2015 | 136.96 | 137.23 | 137.31 | 137.09 | 1,533 | -0.22(-0.16%) |
Mar 03, 2015 | 137.19 | 137.57 | 137.19 | 137.31 | 854 | -0.25(-0.18%) |
Mar 02, 2015 | 137.69 | 137.76 | 137.50 | 137.56 | 1,784 | +0.09(+0.06%) |
Feb 27, 2015 | 137.74 | 138.27 | 137.48 | 137.48 | 1,335 | -0.74(-0.53%) |
Feb 26, 2015 | 138.29 | 138.36 | 137.95 | 138.21 | 1,886 | +0.35(+0.25%) |
Feb 25, 2015 | 137.73 | 138.15 | 137.41 | 137.87 | 5,676 | +0.42(+0.30%) |
Feb 24, 2015 | 137.47 | 137.47 | 137.19 | 137.45 | 3,451 | +0.30(+0.22%) |
Feb 23, 2015 | 137.52 | 137.70 | 137.04 | 137.15 | 2,603 | -0.18(-0.13%) |
Feb 20, 2015 | 135.69 | 137.33 | 135.69 | 137.33 | 1,171 | +0.58(+0.42%) |
Feb 19, 2015 | 136.78 | 136.99 | 136.67 | 136.75 | 8,582 | +0.61(+0.45%) |
Feb 18, 2015 | 135.69 | 136.14 | 135.69 | 136.14 | 5,600 | +0.37(+0.27%) |
Feb 17, 2015 | 135.71 | 136.31 | 135.49 | 135.77 | 3,564 | +0.22(+0.16%) |
Feb 13, 2015 | 134.59 | 135.55 | 135.55 | 135.55 | 619 | +0.79(+0.58%) |
Feb 12, 2015 | 134.15 | 135.01 | 134.00 | 134.76 | 4,043 | +1.36(+1.02%) |
Feb 11, 2015 | 133.41 | 133.41 | 132.62 | 133.41 | 1,147 | +0.20(+0.15%) |
Feb 10, 2015 | 132.40 | 133.21 | 132.40 | 133.21 | 1,604 | +0.97(+0.73%) |
Feb 09, 2015 | 133.00 | 133.00 | 132.15 | 132.24 | 5,225 | -0.92(-0.69%) |
Feb 06, 2015 | 133.05 | 134.01 | 132.54 | 133.16 | 1,300 | +0.19(+0.14%) |
Feb 05, 2015 | 131.84 | 132.98 | 131.84 | 132.97 | 1,708 | +1.44(+1.09%) |
Feb 04, 2015 | 131.53 | 131.53 | 131.53 | 131.53 | 633 | +0.53(+0.41%) |
Feb 03, 2015 | 130.78 | 131.00 | 130.78 | 131.00 | 1,621 | +2.62(+2.04%) |