Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 133.49 | 138.46 | 133.49 | 138.24 | 14,251 | +6.67(+5.07%) |
Apr 29, 2015 | 138.25 | 141.08 | 128.43 | 131.58 | 33,616 | -6.67(-4.83%) |
Apr 28, 2015 | 145.63 | 145.63 | 137.55 | 138.25 | 11,810 | -5.67(-3.94%) |
Apr 27, 2015 | 144.90 | 146.72 | 143.05 | 143.92 | 5,762 | -0.98(-0.68%) |
Apr 24, 2015 | 142.22 | 146.71 | 142.21 | 144.90 | 5,579 | +0.98(+0.68%) |
Apr 23, 2015 | 143.97 | 144.75 | 143.05 | 143.92 | 12,357 | -0.95(-0.66%) |
Apr 22, 2015 | 145.75 | 145.82 | 144.21 | 144.87 | 16,581 | -1.34(-0.92%) |
Apr 21, 2015 | 145.25 | 147.74 | 145.25 | 146.21 | 21,756 | +1.32(+0.91%) |
Apr 20, 2015 | 146.72 | 147.41 | 144.24 | 144.89 | 15,360 | +0.71(+0.49%) |
Apr 17, 2015 | 142.87 | 144.65 | 142.32 | 144.19 | 18,958 | +2.02(+1.42%) |
Apr 16, 2015 | 139.44 | 143.05 | 139.42 | 142.17 | 7,750 | -0.28(-0.20%) |
Apr 15, 2015 | 139.53 | 142.59 | 137.51 | 142.45 | 6,725 | +2.44(+1.74%) |
Apr 14, 2015 | 139.93 | 141.44 | 137.09 | 140.01 | 9,935 | +1.41(+1.02%) |
Apr 13, 2015 | 139.67 | 142.96 | 137.10 | 138.60 | 9,936 | -0.50(-0.36%) |
Apr 10, 2015 | 138.60 | 139.84 | 134.10 | 139.10 | 11,196 | -0.74(-0.53%) |
Apr 09, 2015 | 135.30 | 141.22 | 135.30 | 139.84 | 8,690 | +4.79(+3.54%) |
Apr 08, 2015 | 134.32 | 135.53 | 133.15 | 135.05 | 3,184 | +1.63(+1.22%) |
Apr 07, 2015 | 132.39 | 135.71 | 132.39 | 133.42 | 8,053 | -0.27(-0.20%) |
Apr 06, 2015 | 133.70 | 134.42 | 132.23 | 133.69 | 7,895 | +1.64(+1.24%) |
Apr 02, 2015 | 132.23 | 132.04 | 132.04 | 132.04 | 3,489 | -1.83(-1.37%) |
Apr 01, 2015 | 132.50 | 133.88 | 132.04 | 133.88 | 7,231 | +1.05(+0.79%) |
Mar 31, 2015 | 131.85 | 133.68 | 129.29 | 132.82 | 7,317 | +0.97(+0.74%) |
Mar 30, 2015 | 131.37 | 132.50 | 129.34 | 131.85 | 5,156 | +0.33(+0.25%) |
Mar 27, 2015 | 133.88 | 133.88 | 130.56 | 131.52 | 10,400 | -1.83(-1.38%) |
Mar 26, 2015 | 129.38 | 133.85 | 129.38 | 133.36 | 6,762 | +2.37(+1.81%) |
Mar 25, 2015 | 129.29 | 130.99 | 126.48 | 130.99 | 15,812 | +2.33(+1.81%) |
Mar 24, 2015 | 128.38 | 129.28 | 128.38 | 128.66 | 3,875 | +0.24(+0.19%) |
Mar 23, 2015 | 128.42 | 129.66 | 125.09 | 128.42 | 9,427 | +0.68(+0.53%) |
Mar 20, 2015 | 125.12 | 132.80 | 124.82 | 127.75 | 11,037 | +1.98(+1.58%) |
Mar 19, 2015 | 129.70 | 130.20 | 125.09 | 125.76 | 6,660 | -2.12(-1.66%) |
Mar 18, 2015 | 130.67 | 130.67 | 125.74 | 127.88 | 19,280 | -3.40(-2.59%) |
Mar 17, 2015 | 130.53 | 133.88 | 130.49 | 131.28 | 11,012 | -2.59(-1.94%) |
Mar 16, 2015 | 134.93 | 134.93 | 130.49 | 133.88 | 15,811 | -3.20(-2.34%) |
Mar 13, 2015 | 136.59 | 138.50 | 135.25 | 137.08 | 14,934 | +0.31(+0.23%) |
Mar 12, 2015 | 138.91 | 138.91 | 135.22 | 136.77 | 6,654 | -0.78(-0.57%) |
Mar 11, 2015 | 134.80 | 137.55 | 131.14 | 137.55 | 4,909 | +5.97(+4.54%) |
Mar 10, 2015 | 131.37 | 133.88 | 131.13 | 131.58 | 7,200 | -0.55(-0.42%) |
Mar 09, 2015 | 131.13 | 135.68 | 130.21 | 132.13 | 9,698 | -2.12(-1.58%) |
Mar 06, 2015 | 129.74 | 134.33 | 128.79 | 134.25 | 15,471 | +2.00(+1.51%) |
Mar 05, 2015 | 133.42 | 133.42 | 130.78 | 132.25 | 6,303 | +1.48(+1.13%) |
Mar 04, 2015 | 128.98 | 130.77 | 126.55 | 130.77 | 9,105 | +0.17(+0.13%) |
Mar 03, 2015 | 132.39 | 132.39 | 126.29 | 130.60 | 15,774 | +1.38(+1.07%) |
Mar 02, 2015 | 124.77 | 129.23 | 124.49 | 129.22 | 10,022 | +1.95(+1.53%) |
Feb 27, 2015 | 122.63 | 127.27 | 122.17 | 127.27 | 4,686 | +4.64(+3.78%) |
Feb 26, 2015 | 118.51 | 123.10 | 117.86 | 122.63 | 9,094 | +3.34(+2.80%) |
Feb 25, 2015 | 118.65 | 121.24 | 117.85 | 119.29 | 10,174 | +1.45(+1.23%) |
Feb 24, 2015 | 122.62 | 123.29 | 117.24 | 117.84 | 6,051 | -1.94(-1.62%) |
Feb 23, 2015 | 114.80 | 120.37 | 112.58 | 119.78 | 10,157 | +3.19(+2.74%) |
Feb 20, 2015 | 115.57 | 116.72 | 114.39 | 116.59 | 10,758 | +0.70(+0.61%) |
Feb 19, 2015 | 115.15 | 116.99 | 113.21 | 115.88 | 11,862 | -0.61(-0.53%) |
Feb 18, 2015 | 116.73 | 118.97 | 113.58 | 116.50 | 24,828 | -3.94(-3.27%) |
Feb 17, 2015 | 120.19 | 121.71 | 117.50 | 120.43 | 25,327 | -4.02(-3.23%) |
Feb 13, 2015 | 130.11 | 124.45 | 124.45 | 124.45 | 15,079 | -3.08(-2.41%) |
Feb 12, 2015 | 125.37 | 127.53 | 125.36 | 127.52 | 12,743 | +2.15(+1.71%) |
Feb 11, 2015 | 121.92 | 125.37 | 121.92 | 125.37 | 12,816 | +1.76(+1.42%) |
Feb 10, 2015 | 120.57 | 124.23 | 117.59 | 123.61 | 11,703 | +2.82(+2.33%) |
Feb 09, 2015 | 121.70 | 121.78 | 120.80 | 120.80 | 9,694 | +1.83(+1.54%) |
Feb 06, 2015 | 115.31 | 119.28 | 115.31 | 118.97 | 12,070 | +4.31(+3.76%) |
Feb 05, 2015 | 115.71 | 117.05 | 114.15 | 114.66 | 17,477 | +2.42(+2.15%) |
Feb 04, 2015 | 113.66 | 114.06 | 111.47 | 112.24 | 22,635 | +0.32(+0.29%) |
Feb 03, 2015 | 107.85 | 114.21 | 107.85 | 111.92 | 19,458 | +3.45(+3.18%) |