Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 158.35 | 159.02 | 155.30 | 156.89 | 3,472,420 | -1.25(-0.79%) |
Apr 29, 2015 | 162.71 | 164.52 | 158.05 | 158.14 | 7,253,660 | -1.41(-0.89%) |
Apr 28, 2015 | 161.39 | 163.04 | 158.85 | 159.55 | 4,314,391 | -1.62(-1.00%) |
Apr 27, 2015 | 165.95 | 167.60 | 160.90 | 161.17 | 4,505,293 | -3.95(-2.39%) |
Apr 24, 2015 | 172.51 | 176.10 | 165.12 | 165.12 | 9,601,567 | -7.48(-4.33%) |
Apr 23, 2015 | 170.88 | 173.02 | 170.80 | 172.60 | 2,170,365 | +0.11(+0.06%) |
Apr 22, 2015 | 166.92 | 173.15 | 166.80 | 172.49 | 5,583,809 | +7.43(+4.50%) |
Apr 21, 2015 | 167.09 | 168.63 | 164.66 | 165.06 | 6,961,405 | -4.50(-2.66%) |
Apr 20, 2015 | 169.38 | 171.13 | 167.66 | 169.56 | 2,247,014 | -0.77(-0.45%) |
Apr 17, 2015 | 168.51 | 171.52 | 162.33 | 170.33 | 6,830,806 | -0.02(-0.01%) |
Apr 16, 2015 | 173.33 | 173.88 | 170.36 | 170.35 | 2,088,986 | -3.60(-2.07%) |
Apr 15, 2015 | 174.00 | 176.07 | 173.38 | 173.95 | 1,501,156 | -0.41(-0.24%) |
Apr 14, 2015 | 171.91 | 175.40 | 171.36 | 174.36 | 2,114,566 | +1.55(+0.90%) |
Apr 13, 2015 | 170.35 | 174.41 | 169.87 | 172.81 | 2,360,969 | +2.85(+1.68%) |
Apr 10, 2015 | 169.92 | 171.67 | 169.10 | 169.96 | 4,125,234 | -0.13(-0.08%) |
Apr 09, 2015 | 167.15 | 171.31 | 164.21 | 170.09 | 8,551,428 | +3.17(+1.90%) |
Apr 08, 2015 | 140.99 | 184.67 | 140.93 | 166.92 | 20,661,796 | +25.93(+18.39%) |
Apr 07, 2015 | 141.27 | 142.52 | 140.37 | 140.99 | 610,093 | -0.25(-0.18%) |
Apr 06, 2015 | 139.15 | 142.11 | 138.56 | 141.24 | 1,005,965 | +1.09(+0.78%) |
Apr 02, 2015 | 141.25 | 140.16 | 140.16 | 140.16 | 994,024 | -0.22(-0.16%) |
Apr 01, 2015 | 142.32 | 142.43 | 138.81 | 140.38 | 1,329,956 | -1.34(-0.94%) |
Mar 31, 2015 | 143.54 | 143.60 | 141.71 | 141.71 | 708,953 | -2.32(-1.61%) |
Mar 30, 2015 | 143.50 | 144.45 | 141.64 | 144.03 | 1,146,522 | +1.96(+1.38%) |
Mar 27, 2015 | 140.81 | 142.41 | 140.06 | 142.07 | 791,358 | +1.41(+1.00%) |
Mar 26, 2015 | 139.97 | 142.29 | 138.97 | 140.66 | 923,999 | +1.12(+0.80%) |
Mar 25, 2015 | 143.09 | 143.94 | 139.45 | 139.54 | 866,638 | -2.49(-1.75%) |
Mar 24, 2015 | 143.12 | 144.12 | 141.93 | 142.03 | 1,111,574 | -0.38(-0.27%) |
Mar 23, 2015 | 145.39 | 145.39 | 141.88 | 142.41 | 1,743,321 | -5.56(-3.76%) |
Mar 20, 2015 | 146.28 | 148.70 | 146.28 | 147.98 | 2,102,275 | +2.14(+1.47%) |
Mar 19, 2015 | 148.37 | 148.37 | 143.94 | 145.84 | 2,323,982 | -2.85(-1.92%) |
Mar 18, 2015 | 146.69 | 149.50 | 146.28 | 148.69 | 1,264,655 | +1.04(+0.71%) |
Mar 17, 2015 | 146.12 | 147.71 | 145.09 | 147.65 | 1,189,821 | +0.61(+0.41%) |
Mar 16, 2015 | 143.31 | 147.15 | 143.31 | 147.04 | 1,582,571 | +4.58(+3.21%) |
Mar 13, 2015 | 142.52 | 143.72 | 140.45 | 142.46 | 1,197,414 | -0.05(-0.04%) |
Mar 12, 2015 | 138.78 | 142.62 | 138.75 | 142.51 | 1,136,832 | +4.48(+3.24%) |
Mar 11, 2015 | 136.57 | 138.25 | 135.74 | 138.03 | 1,414,193 | +1.98(+1.45%) |
Mar 10, 2015 | 136.52 | 137.46 | 135.97 | 136.06 | 974,896 | -1.04(-0.76%) |
Mar 09, 2015 | 134.98 | 137.39 | 134.45 | 137.09 | 824,756 | +2.84(+2.12%) |
Mar 06, 2015 | 136.47 | 137.59 | 134.03 | 134.25 | 1,012,085 | -2.71(-1.98%) |
Mar 05, 2015 | 135.74 | 137.24 | 135.09 | 136.96 | 1,019,057 | +1.71(+1.27%) |
Mar 04, 2015 | 133.15 | 135.32 | 133.73 | 135.25 | 1,185,581 | +1.52(+1.14%) |
Mar 03, 2015 | 134.87 | 134.87 | 131.56 | 133.73 | 1,648,131 | -1.14(-0.84%) |
Mar 02, 2015 | 132.23 | 135.40 | 132.81 | 134.87 | 1,383,883 | +2.64(+1.99%) |
Feb 27, 2015 | 132.79 | 133.50 | 131.57 | 132.23 | 1,532,695 | -0.67(-0.50%) |
Feb 26, 2015 | 131.16 | 132.93 | 130.61 | 132.90 | 1,010,024 | +2.16(+1.65%) |
Feb 25, 2015 | 131.60 | 131.86 | 129.51 | 130.74 | 1,011,185 | -0.64(-0.49%) |
Feb 24, 2015 | 130.29 | 131.61 | 130.03 | 131.38 | 990,567 | +1.22(+0.94%) |
Feb 23, 2015 | 130.30 | 130.67 | 129.41 | 130.16 | 1,967,428 | +0.58(+0.45%) |
Feb 20, 2015 | 129.34 | 129.95 | 128.00 | 129.57 | 1,091,086 | -0.19(-0.14%) |
Feb 19, 2015 | 129.51 | 130.14 | 129.31 | 129.76 | 981,630 | +0.85(+0.66%) |
Feb 18, 2015 | 130.34 | 130.34 | 128.56 | 128.92 | 1,015,978 | -1.11(-0.86%) |
Feb 17, 2015 | 130.41 | 130.67 | 129.26 | 130.03 | 1,374,578 | +0.86(+0.66%) |
Feb 13, 2015 | 128.85 | 129.17 | 129.17 | 129.17 | 1,182,689 | +0.19(+0.15%) |
Feb 12, 2015 | 126.93 | 129.46 | 126.54 | 128.98 | 1,488,063 | +2.49(+1.97%) |
Feb 11, 2015 | 128.79 | 128.80 | 126.01 | 126.49 | 1,196,253 | -1.88(-1.46%) |
Feb 10, 2015 | 127.64 | 128.74 | 127.10 | 128.37 | 950,131 | +1.81(+1.43%) |
Feb 09, 2015 | 128.03 | 128.82 | 126.49 | 126.56 | 1,371,358 | -2.12(-1.65%) |
Feb 06, 2015 | 133.09 | 133.09 | 126.69 | 128.69 | 1,728,413 | -4.02(-3.03%) |
Feb 05, 2015 | 129.87 | 134.95 | 128.84 | 132.71 | 1,902,304 | +3.04(+2.34%) |
Feb 04, 2015 | 129.82 | 130.07 | 129.03 | 129.67 | 1,786,129 | +0.12(+0.09%) |
Feb 03, 2015 | 130.46 | 131.18 | 128.20 | 129.55 | 1,586,252 | -0.91(-0.70%) |