Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 150.12 | 150.36 | 145.79 | 146.72 | 110,251 | -3.92(-2.60%) |
Apr 29, 2015 | 150.68 | 151.68 | 149.66 | 150.64 | 74,411 | -0.51(-0.34%) |
Apr 28, 2015 | 151.46 | 152.17 | 148.84 | 151.15 | 52,035 | +0.03(+0.02%) |
Apr 27, 2015 | 156.58 | 156.58 | 150.87 | 151.12 | 75,176 | -5.42(-3.47%) |
Apr 24, 2015 | 156.93 | 157.31 | 156.45 | 156.55 | 28,146 | -0.55(-0.35%) |
Apr 23, 2015 | 155.45 | 157.31 | 155.44 | 157.10 | 39,200 | +1.03(+0.66%) |
Apr 22, 2015 | 156.80 | 156.80 | 155.48 | 156.06 | 24,397 | -0.16(-0.10%) |
Apr 21, 2015 | 155.14 | 157.10 | 155.98 | 156.22 | 31,782 | +1.08(+0.70%) |
Apr 20, 2015 | 156.16 | 156.46 | 154.50 | 155.14 | 41,241 | +0.17(+0.11%) |
Apr 17, 2015 | 155.45 | 155.49 | 153.71 | 154.97 | 40,632 | -0.94(-0.61%) |
Apr 16, 2015 | 156.48 | 156.48 | 155.39 | 155.92 | 46,024 | -0.44(-0.28%) |
Apr 15, 2015 | 156.75 | 157.15 | 156.13 | 156.36 | 243,730 | +0.66(+0.43%) |
Apr 14, 2015 | 155.47 | 155.70 | 154.32 | 155.70 | 73,265 | +0.47(+0.30%) |
Apr 13, 2015 | 155.36 | 156.36 | 155.02 | 155.23 | 45,391 | -0.40(-0.26%) |
Apr 10, 2015 | 154.16 | 155.70 | 153.74 | 155.63 | 31,381 | +1.52(+0.99%) |
Apr 09, 2015 | 153.77 | 154.79 | 153.07 | 154.11 | 38,773 | +0.61(+0.40%) |
Apr 08, 2015 | 150.12 | 153.96 | 150.12 | 153.50 | 65,955 | +3.77(+2.51%) |
Apr 07, 2015 | 148.82 | 150.76 | 148.82 | 149.73 | 35,396 | +0.94(+0.63%) |
Apr 06, 2015 | 148.20 | 149.31 | 147.74 | 148.79 | 54,518 | -0.17(-0.12%) |
Apr 02, 2015 | 149.99 | 148.96 | 148.96 | 148.96 | 35,488 | -0.32(-0.22%) |
Apr 01, 2015 | 150.38 | 150.53 | 147.40 | 149.29 | 107,110 | -1.33(-0.88%) |
Mar 31, 2015 | 152.47 | 152.47 | 150.60 | 150.61 | 96,361 | -1.96(-1.28%) |
Mar 30, 2015 | 151.67 | 152.62 | 151.36 | 152.57 | 51,535 | +1.62(+1.07%) |
Mar 27, 2015 | 149.58 | 151.44 | 149.58 | 150.96 | 137,297 | +1.34(+0.90%) |
Mar 26, 2015 | 148.43 | 151.13 | 147.74 | 149.61 | 78,427 | -0.15(-0.10%) |
Mar 25, 2015 | 154.00 | 154.82 | 149.72 | 149.76 | 92,049 | -3.99(-2.59%) |
Mar 24, 2015 | 155.31 | 155.89 | 153.69 | 153.75 | 46,076 | -1.33(-0.86%) |
Mar 23, 2015 | 155.57 | 156.14 | 154.67 | 155.07 | 41,447 | -0.93(-0.60%) |
Mar 20, 2015 | 158.86 | 158.86 | 155.56 | 156.00 | 82,743 | -0.28(-0.18%) |
Mar 19, 2015 | 155.48 | 156.34 | 154.63 | 156.28 | 117,395 | +0.86(+0.56%) |
Mar 18, 2015 | 153.08 | 156.07 | 152.99 | 155.42 | 295,381 | +2.15(+1.40%) |
Mar 17, 2015 | 152.52 | 153.51 | 151.87 | 153.27 | 94,781 | +0.31(+0.21%) |
Mar 16, 2015 | 151.25 | 152.96 | 151.25 | 152.96 | 63,565 | +2.46(+1.63%) |
Mar 13, 2015 | 150.19 | 151.27 | 149.35 | 150.50 | 39,658 | +0.04(+0.03%) |
Mar 12, 2015 | 148.84 | 150.46 | 148.71 | 150.46 | 47,365 | +2.15(+1.45%) |
Mar 11, 2015 | 147.93 | 148.56 | 146.99 | 148.30 | 84,521 | +1.16(+0.79%) |
Mar 10, 2015 | 147.35 | 148.13 | 146.38 | 147.14 | 37,465 | -1.70(-1.14%) |
Mar 09, 2015 | 148.19 | 149.01 | 146.93 | 148.84 | 63,090 | +1.14(+0.77%) |
Mar 06, 2015 | 148.93 | 149.11 | 147.46 | 147.70 | 63,735 | -2.01(-1.34%) |
Mar 05, 2015 | 149.10 | 150.65 | 149.10 | 149.71 | 56,550 | +1.50(+1.01%) |
Mar 04, 2015 | 146.98 | 148.33 | 147.08 | 148.21 | 72,997 | +1.13(+0.77%) |
Mar 03, 2015 | 147.36 | 147.53 | 145.99 | 147.08 | 92,247 | -0.96(-0.65%) |
Mar 02, 2015 | 147.06 | 148.24 | 147.06 | 148.04 | 90,925 | +1.15(+0.78%) |
Feb 27, 2015 | 147.84 | 147.95 | 146.85 | 146.89 | 63,126 | -1.15(-0.78%) |
Feb 26, 2015 | 146.85 | 148.04 | 146.24 | 148.04 | 34,432 | +1.52(+1.04%) |
Feb 25, 2015 | 146.15 | 146.82 | 145.19 | 146.52 | 153,414 | +0.71(+0.48%) |
Feb 24, 2015 | 146.17 | 146.42 | 145.20 | 145.82 | 66,468 | -0.32(-0.22%) |
Feb 23, 2015 | 146.15 | 146.88 | 145.61 | 146.14 | 49,708 | -0.04(-0.03%) |
Feb 20, 2015 | 144.78 | 146.18 | 144.10 | 146.18 | 56,057 | +1.67(+1.15%) |
Feb 19, 2015 | 144.40 | 144.73 | 144.06 | 144.52 | 39,902 | +0.41(+0.28%) |
Feb 18, 2015 | 144.02 | 144.32 | 142.91 | 144.11 | 104,189 | +0.03(+0.02%) |
Feb 17, 2015 | 142.31 | 144.16 | 142.31 | 144.07 | 59,355 | +1.47(+1.03%) |
Feb 13, 2015 | 141.83 | 142.60 | 142.60 | 142.60 | 131,267 | +1.20(+0.85%) |
Feb 12, 2015 | 140.96 | 141.47 | 140.29 | 141.39 | 87,242 | +1.20(+0.86%) |
Feb 11, 2015 | 139.91 | 141.12 | 139.55 | 140.19 | 65,231 | +0.22(+0.16%) |
Feb 10, 2015 | 138.66 | 140.03 | 138.31 | 139.97 | 32,051 | +2.12(+1.54%) |
Feb 09, 2015 | 138.06 | 138.98 | 137.57 | 137.85 | 22,183 | -0.63(-0.45%) |
Feb 06, 2015 | 139.57 | 139.67 | 138.28 | 138.48 | 32,665 | -0.71(-0.51%) |
Feb 05, 2015 | 136.95 | 139.39 | 136.95 | 139.19 | 44,103 | +4.67(+3.47%) |
Feb 04, 2015 | 134.69 | 135.21 | 133.97 | 134.52 | 23,800 | -1.29(-0.95%) |
Feb 03, 2015 | 135.16 | 135.88 | 133.11 | 135.81 | 52,619 | +0.77(+0.57%) |