Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 131.55 | 131.67 | 129.96 | 130.43 | 1,140,705 | -1.50(-1.13%) |
Apr 29, 2015 | 131.96 | 132.38 | 131.44 | 131.93 | 1,102,188 | -0.77(-0.58%) |
Apr 28, 2015 | 132.13 | 132.75 | 131.24 | 132.69 | 1,050,625 | +0.51(+0.39%) |
Apr 27, 2015 | 133.61 | 133.74 | 132.00 | 132.18 | 950,139 | -1.08(-0.81%) |
Apr 24, 2015 | 134.01 | 134.01 | 133.13 | 133.26 | 659,866 | -0.56(-0.42%) |
Apr 23, 2015 | 133.06 | 134.10 | 132.99 | 133.81 | 829,805 | +0.63(+0.48%) |
Apr 22, 2015 | 132.87 | 133.20 | 132.06 | 133.18 | 907,666 | +0.40(+0.30%) |
Apr 21, 2015 | 132.75 | 133.40 | 132.62 | 132.78 | 743,294 | +0.03(+0.02%) |
Apr 20, 2015 | 132.45 | 133.00 | 132.32 | 132.75 | 917,354 | +1.11(+0.84%) |
Apr 17, 2015 | 132.23 | 132.41 | 131.15 | 131.65 | 1,251,598 | -1.56(-1.17%) |
Apr 16, 2015 | 133.35 | 133.61 | 132.79 | 133.21 | 4,069,492 | -0.38(-0.29%) |
Apr 15, 2015 | 133.44 | 134.08 | 133.28 | 133.59 | 638,193 | +0.63(+0.48%) |
Apr 14, 2015 | 132.92 | 133.20 | 132.00 | 132.95 | 1,048,290 | +0.12(+0.09%) |
Apr 13, 2015 | 133.28 | 133.61 | 132.83 | 132.83 | 774,665 | -0.44(-0.33%) |
Apr 10, 2015 | 133.27 | 133.54 | 133.03 | 133.28 | 1,547,345 | +0.25(+0.19%) |
Apr 09, 2015 | 132.95 | 133.43 | 132.19 | 133.02 | 906,484 | -0.01(-0.01%) |
Apr 08, 2015 | 132.40 | 133.20 | 132.12 | 133.03 | 1,025,951 | +0.71(+0.53%) |
Apr 07, 2015 | 133.35 | 133.53 | 132.33 | 132.33 | 925,192 | -1.20(-0.90%) |
Apr 06, 2015 | 131.75 | 133.57 | 131.65 | 133.53 | 1,643,877 | +1.20(+0.91%) |
Apr 02, 2015 | 131.87 | 132.33 | 132.33 | 132.33 | 889,422 | +0.46(+0.35%) |
Apr 01, 2015 | 132.31 | 132.33 | 131.00 | 131.86 | 1,956,529 | -0.44(-0.34%) |
Mar 31, 2015 | 132.28 | 132.73 | 131.90 | 132.31 | 1,305,613 | -0.44(-0.33%) |
Mar 30, 2015 | 131.70 | 132.99 | 131.68 | 132.74 | 2,785,241 | +1.79(+1.37%) |
Mar 27, 2015 | 130.32 | 131.02 | 130.10 | 130.95 | 687,148 | +0.61(+0.47%) |
Mar 26, 2015 | 130.02 | 130.82 | 129.64 | 130.34 | 1,460,136 | -0.32(-0.25%) |
Mar 25, 2015 | 133.04 | 133.19 | 130.62 | 130.66 | 1,325,136 | -2.15(-1.62%) |
Mar 24, 2015 | 133.38 | 133.41 | 132.80 | 132.81 | 1,693,875 | -0.63(-0.48%) |
Mar 23, 2015 | 133.60 | 133.87 | 133.40 | 133.45 | 2,248,596 | +0.07(+0.05%) |
Mar 20, 2015 | 132.69 | 133.77 | 132.49 | 133.38 | 810,236 | +1.28(+0.97%) |
Mar 19, 2015 | 132.21 | 132.40 | 131.73 | 132.10 | 638,458 | -0.35(-0.27%) |
Mar 18, 2015 | 130.83 | 133.04 | 130.57 | 132.46 | 1,070,984 | +1.31(+1.00%) |
Mar 17, 2015 | 130.49 | 131.22 | 130.34 | 131.15 | 923,993 | +0.28(+0.21%) |
Mar 16, 2015 | 129.91 | 130.97 | 129.83 | 130.87 | 1,225,054 | +1.50(+1.16%) |
Mar 13, 2015 | 129.89 | 129.95 | 128.50 | 129.37 | 1,620,294 | -0.79(-0.61%) |
Mar 12, 2015 | 129.29 | 130.32 | 129.26 | 130.16 | 780,677 | +1.42(+1.11%) |
Mar 11, 2015 | 128.09 | 128.74 | 127.60 | 128.73 | 1,043,136 | +0.94(+0.73%) |
Mar 10, 2015 | 128.30 | 128.48 | 127.72 | 127.80 | 1,183,016 | -1.64(-1.27%) |
Mar 09, 2015 | 129.17 | 129.63 | 129.15 | 129.44 | 970,156 | +0.49(+0.38%) |
Mar 06, 2015 | 129.82 | 130.25 | 128.69 | 128.95 | 852,870 | -1.54(-1.18%) |
Mar 05, 2015 | 130.56 | 130.69 | 130.10 | 130.49 | 1,335,614 | +0.11(+0.09%) |
Mar 04, 2015 | 130.44 | 130.92 | 129.78 | 130.37 | 1,303,562 | -0.55(-0.42%) |
Mar 03, 2015 | 131.22 | 131.39 | 130.38 | 130.92 | 973,252 | -0.66(-0.50%) |
Mar 02, 2015 | 130.65 | 131.62 | 130.61 | 131.58 | 887,628 | +1.02(+0.78%) |
Feb 27, 2015 | 130.95 | 131.23 | 130.56 | 130.56 | 873,649 | -0.59(-0.45%) |
Feb 26, 2015 | 131.34 | 131.45 | 130.69 | 131.16 | 794,740 | -0.24(-0.18%) |
Feb 25, 2015 | 131.40 | 131.76 | 131.10 | 131.40 | 822,331 | -0.16(-0.12%) |
Feb 24, 2015 | 131.32 | 131.63 | 130.96 | 131.55 | 1,066,888 | +0.16(+0.12%) |
Feb 23, 2015 | 131.17 | 131.40 | 130.62 | 131.40 | 920,741 | +0.03(+0.02%) |
Feb 20, 2015 | 130.26 | 131.44 | 129.62 | 131.37 | 1,430,550 | +0.95(+0.73%) |
Feb 19, 2015 | 130.22 | 130.74 | 130.03 | 130.43 | 775,884 | -0.22(-0.17%) |
Feb 18, 2015 | 129.90 | 130.64 | 129.76 | 130.64 | 5,181,346 | +0.42(+0.32%) |
Feb 17, 2015 | 130.13 | 130.43 | 129.61 | 130.23 | 855,549 | +0.08(+0.06%) |
Feb 13, 2015 | 129.47 | 130.15 | 130.15 | 130.15 | 1,594,558 | +0.75(+0.58%) |
Feb 12, 2015 | 128.85 | 129.55 | 128.54 | 129.39 | 1,231,063 | +1.17(+0.91%) |
Feb 11, 2015 | 128.05 | 128.53 | 127.54 | 128.22 | 939,580 | -0.05(-0.04%) |
Feb 10, 2015 | 127.95 | 128.38 | 126.88 | 128.27 | 804,378 | +1.02(+0.80%) |
Feb 09, 2015 | 127.45 | 128.01 | 127.02 | 127.25 | 1,647,978 | -0.62(-0.48%) |
Feb 06, 2015 | 128.49 | 128.68 | 127.43 | 127.87 | 933,088 | -0.47(-0.36%) |
Feb 05, 2015 | 127.53 | 128.40 | 127.25 | 128.33 | 1,162,749 | +1.30(+1.02%) |
Feb 04, 2015 | 127.01 | 127.69 | 126.80 | 127.03 | 1,630,636 | -0.55(-0.43%) |
Feb 03, 2015 | 125.90 | 127.63 | 125.77 | 127.58 | 1,542,173 | +2.26(+1.80%) |