Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 137.81 | 139.98 | 136.57 | 137.00 | 2,239,593 | -0.13(-0.09%) |
Apr 29, 2015 | 141.56 | 142.50 | 134.60 | 137.12 | 3,522,062 | -2.86(-2.04%) |
Apr 28, 2015 | 136.29 | 140.25 | 135.42 | 139.98 | 2,478,169 | +2.91(+2.12%) |
Apr 27, 2015 | 140.23 | 140.59 | 136.76 | 137.08 | 1,746,914 | -2.96(-2.11%) |
Apr 24, 2015 | 139.82 | 140.31 | 139.37 | 140.04 | 835,479 | +0.07(+0.05%) |
Apr 23, 2015 | 138.24 | 140.26 | 138.01 | 139.96 | 979,506 | +1.23(+0.89%) |
Apr 22, 2015 | 138.88 | 139.32 | 138.00 | 138.73 | 772,341 | -0.04(-0.03%) |
Apr 21, 2015 | 138.92 | 139.45 | 138.47 | 138.77 | 876,643 | +0.01(+0.01%) |
Apr 20, 2015 | 139.15 | 139.87 | 138.63 | 138.76 | 764,344 | +0.35(+0.26%) |
Apr 17, 2015 | 139.61 | 140.06 | 137.40 | 138.40 | 1,215,478 | -2.22(-1.58%) |
Apr 16, 2015 | 141.01 | 141.08 | 139.74 | 140.63 | 1,765,944 | +3.29(+2.40%) |
Apr 15, 2015 | 140.06 | 140.69 | 136.71 | 137.33 | 1,874,649 | -2.68(-1.91%) |
Apr 14, 2015 | 140.25 | 140.68 | 139.28 | 140.01 | 1,123,504 | +0.67(+0.48%) |
Apr 13, 2015 | 140.24 | 141.43 | 139.33 | 139.34 | 1,344,740 | -0.37(-0.27%) |
Apr 10, 2015 | 139.89 | 140.03 | 138.85 | 139.71 | 1,510,721 | +0.39(+0.28%) |
Apr 09, 2015 | 140.12 | 140.44 | 138.64 | 139.32 | 1,376,319 | -1.04(-0.74%) |
Apr 08, 2015 | 140.69 | 141.58 | 139.80 | 140.36 | 969,528 | -0.50(-0.35%) |
Apr 07, 2015 | 142.23 | 143.01 | 140.54 | 140.86 | 1,321,978 | -0.22(-0.15%) |
Apr 06, 2015 | 138.78 | 141.66 | 138.78 | 141.08 | 1,512,676 | +1.34(+0.96%) |
Apr 02, 2015 | 139.95 | 139.74 | 139.74 | 139.74 | 1,794,029 | -0.04(-0.03%) |
Apr 01, 2015 | 139.85 | 140.14 | 138.45 | 139.77 | 1,757,700 | -0.38(-0.27%) |
Mar 31, 2015 | 141.43 | 142.32 | 140.06 | 140.16 | 1,615,140 | -2.21(-1.56%) |
Mar 30, 2015 | 142.79 | 143.82 | 142.09 | 142.37 | 1,576,514 | +0.53(+0.37%) |
Mar 27, 2015 | 139.90 | 143.03 | 139.90 | 141.84 | 1,706,222 | +3.13(+2.26%) |
Mar 26, 2015 | 139.95 | 140.16 | 138.55 | 138.71 | 2,166,831 | -1.45(-1.04%) |
Mar 25, 2015 | 144.81 | 144.81 | 140.14 | 140.16 | 1,606,028 | -2.89(-2.02%) |
Mar 24, 2015 | 142.37 | 143.68 | 142.37 | 143.05 | 1,775,237 | +0.03(+0.02%) |
Mar 23, 2015 | 143.59 | 144.21 | 142.54 | 143.02 | 1,730,877 | -0.74(-0.51%) |
Mar 20, 2015 | 144.09 | 145.81 | 143.19 | 143.76 | 2,751,676 | +0.96(+0.67%) |
Mar 19, 2015 | 143.21 | 143.50 | 141.97 | 142.80 | 2,580,081 | -0.06(-0.04%) |
Mar 18, 2015 | 138.90 | 143.40 | 138.90 | 142.86 | 2,506,591 | +3.71(+2.67%) |
Mar 17, 2015 | 138.56 | 139.38 | 138.32 | 139.15 | 2,951,118 | +0.04(+0.03%) |
Mar 16, 2015 | 136.22 | 140.54 | 136.22 | 139.10 | 3,260,328 | +2.94(+2.16%) |
Mar 13, 2015 | 133.27 | 136.18 | 132.88 | 136.16 | 2,340,603 | +2.31(+1.73%) |
Mar 12, 2015 | 131.87 | 133.94 | 131.72 | 133.85 | 2,023,397 | +2.80(+2.13%) |
Mar 11, 2015 | 131.93 | 132.39 | 130.96 | 131.05 | 1,373,134 | +0.09(+0.07%) |
Mar 10, 2015 | 131.91 | 132.42 | 130.96 | 130.96 | 1,647,356 | -2.24(-1.68%) |
Mar 09, 2015 | 131.76 | 133.37 | 131.64 | 133.20 | 1,069,442 | +1.44(+1.10%) |
Mar 06, 2015 | 131.72 | 133.31 | 131.52 | 131.76 | 1,646,082 | -1.53(-1.15%) |
Mar 05, 2015 | 132.97 | 134.06 | 132.76 | 133.29 | 1,295,278 | +0.27(+0.20%) |
Mar 04, 2015 | 131.41 | 133.70 | 132.51 | 133.02 | 2,010,499 | +0.51(+0.38%) |
Mar 03, 2015 | 132.57 | 133.49 | 131.27 | 132.51 | 1,629,326 | -0.85(-0.64%) |
Mar 02, 2015 | 132.93 | 134.07 | 132.79 | 133.37 | 1,475,323 | +0.44(+0.33%) |
Feb 27, 2015 | 133.17 | 133.82 | 132.74 | 132.93 | 1,678,432 | -0.25(-0.18%) |
Feb 26, 2015 | 133.09 | 133.74 | 132.73 | 133.17 | 1,244,245 | -0.23(-0.17%) |
Feb 25, 2015 | 133.88 | 134.34 | 133.03 | 133.40 | 1,353,579 | -0.28(-0.21%) |
Feb 24, 2015 | 133.75 | 134.87 | 133.43 | 133.68 | 2,201,409 | -0.06(-0.05%) |
Feb 23, 2015 | 132.07 | 133.86 | 131.89 | 133.75 | 2,444,736 | +2.50(+1.91%) |
Feb 20, 2015 | 128.78 | 131.38 | 128.71 | 131.24 | 1,787,106 | +1.76(+1.36%) |
Feb 19, 2015 | 128.88 | 129.71 | 128.61 | 129.48 | 1,313,742 | +0.73(+0.57%) |
Feb 18, 2015 | 128.67 | 129.59 | 128.02 | 128.75 | 1,432,249 | +0.07(+0.06%) |
Feb 17, 2015 | 127.58 | 128.84 | 127.08 | 128.67 | 1,202,009 | +0.64(+0.50%) |
Feb 13, 2015 | 128.32 | 128.03 | 128.03 | 128.03 | 1,593,407 | -0.86(-0.67%) |
Feb 12, 2015 | 129.40 | 129.40 | 127.78 | 128.89 | 1,669,947 | +0.46(+0.36%) |
Feb 11, 2015 | 125.80 | 128.64 | 125.77 | 128.43 | 2,318,419 | +2.50(+1.98%) |
Feb 10, 2015 | 123.79 | 126.20 | 123.09 | 125.93 | 2,313,845 | +3.50(+2.86%) |
Feb 09, 2015 | 122.35 | 123.16 | 121.97 | 122.43 | 1,923,084 | -0.73(-0.60%) |
Feb 06, 2015 | 124.31 | 124.56 | 122.62 | 123.16 | 2,472,854 | -1.40(-1.12%) |
Feb 05, 2015 | 122.99 | 125.59 | 122.90 | 124.56 | 2,549,907 | -0.38(-0.30%) |
Feb 04, 2015 | 123.89 | 125.87 | 122.90 | 124.94 | 1,844,959 | +0.63(+0.50%) |
Feb 03, 2015 | 123.52 | 124.57 | 122.99 | 124.32 | 1,884,509 | +1.33(+1.08%) |