Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 127.63 | 135.74 | 127.63 | 132.32 | 2,035,847 | +5.89(+4.66%) |
Apr 29, 2015 | 125.50 | 127.97 | 125.21 | 126.43 | 861,538 | +0.19(+0.15%) |
Apr 28, 2015 | 125.67 | 126.87 | 125.19 | 126.24 | 695,714 | +0.17(+0.13%) |
Apr 27, 2015 | 128.47 | 128.62 | 125.90 | 126.07 | 686,961 | -2.42(-1.88%) |
Apr 24, 2015 | 128.77 | 128.77 | 127.08 | 128.50 | 395,840 | +0.27(+0.21%) |
Apr 23, 2015 | 127.42 | 129.17 | 126.85 | 128.23 | 827,493 | +0.93(+0.73%) |
Apr 22, 2015 | 128.62 | 129.59 | 126.08 | 127.30 | 641,952 | -1.05(-0.82%) |
Apr 21, 2015 | 130.11 | 130.31 | 128.27 | 128.35 | 440,087 | -1.48(-1.14%) |
Apr 20, 2015 | 130.38 | 130.78 | 129.29 | 129.83 | 714,068 | -0.25(-0.19%) |
Apr 17, 2015 | 130.41 | 130.54 | 128.72 | 130.08 | 624,861 | -1.64(-1.25%) |
Apr 16, 2015 | 131.66 | 131.86 | 130.52 | 131.72 | 660,619 | -0.16(-0.12%) |
Apr 15, 2015 | 128.75 | 132.92 | 128.50 | 131.88 | 736,879 | +3.70(+2.89%) |
Apr 14, 2015 | 128.16 | 128.95 | 126.85 | 128.18 | 629,551 | +0.18(+0.14%) |
Apr 13, 2015 | 128.32 | 129.12 | 127.72 | 128.00 | 483,439 | -0.50(-0.39%) |
Apr 10, 2015 | 126.85 | 128.57 | 126.85 | 128.50 | 411,828 | +1.42(+1.12%) |
Apr 09, 2015 | 126.34 | 127.28 | 125.57 | 127.08 | 373,642 | +0.76(+0.60%) |
Apr 08, 2015 | 126.02 | 126.93 | 124.39 | 126.33 | 1,073,742 | +0.35(+0.28%) |
Apr 07, 2015 | 128.73 | 128.88 | 125.97 | 125.97 | 757,966 | -3.28(-2.53%) |
Apr 06, 2015 | 127.20 | 129.38 | 126.53 | 129.25 | 795,508 | +1.84(+1.44%) |
Apr 02, 2015 | 127.98 | 127.41 | 127.41 | 127.41 | 617,747 | -0.69(-0.54%) |
Apr 01, 2015 | 129.90 | 130.03 | 126.61 | 128.10 | 913,250 | -1.58(-1.22%) |
Mar 31, 2015 | 131.57 | 132.12 | 129.64 | 129.67 | 713,495 | -2.82(-2.13%) |
Mar 30, 2015 | 132.40 | 132.56 | 131.54 | 132.49 | 630,705 | +1.03(+0.78%) |
Mar 27, 2015 | 131.55 | 132.64 | 130.43 | 131.46 | 667,069 | -0.36(-0.27%) |
Mar 26, 2015 | 129.80 | 132.92 | 129.23 | 131.82 | 890,631 | +2.00(+1.54%) |
Mar 25, 2015 | 131.00 | 131.62 | 128.63 | 129.82 | 756,242 | -0.68(-0.52%) |
Mar 24, 2015 | 129.78 | 131.38 | 129.70 | 130.50 | 405,147 | +0.99(+0.77%) |
Mar 23, 2015 | 128.47 | 131.11 | 128.47 | 129.51 | 611,078 | +1.04(+0.81%) |
Mar 20, 2015 | 129.80 | 131.35 | 128.38 | 128.47 | 876,282 | -0.17(-0.13%) |
Mar 19, 2015 | 131.02 | 132.03 | 127.82 | 128.63 | 852,222 | -3.53(-2.67%) |
Mar 18, 2015 | 131.60 | 132.87 | 128.95 | 132.17 | 759,603 | +0.13(+0.10%) |
Mar 17, 2015 | 131.38 | 132.78 | 130.48 | 132.04 | 487,833 | -0.02(-0.01%) |
Mar 16, 2015 | 131.95 | 133.20 | 131.30 | 132.06 | 617,030 | +0.52(+0.39%) |
Mar 13, 2015 | 132.83 | 133.06 | 129.97 | 131.54 | 741,302 | -1.56(-1.17%) |
Mar 12, 2015 | 130.15 | 133.26 | 129.96 | 133.10 | 932,495 | +4.27(+3.31%) |
Mar 11, 2015 | 128.16 | 129.58 | 126.92 | 128.83 | 558,950 | +1.18(+0.92%) |
Mar 10, 2015 | 128.68 | 129.53 | 127.00 | 127.65 | 724,552 | -2.09(-1.61%) |
Mar 09, 2015 | 130.37 | 131.21 | 129.38 | 129.74 | 484,863 | -0.76(-0.58%) |
Mar 06, 2015 | 131.25 | 132.48 | 129.52 | 130.50 | 569,230 | -1.64(-1.24%) |
Mar 05, 2015 | 133.06 | 133.31 | 131.71 | 132.14 | 484,413 | -0.34(-0.26%) |
Mar 04, 2015 | 131.90 | 133.13 | 131.19 | 132.48 | 691,729 | -0.16(-0.12%) |
Mar 03, 2015 | 131.71 | 133.43 | 131.71 | 132.64 | 614,124 | -0.32(-0.24%) |
Mar 02, 2015 | 132.02 | 133.10 | 131.14 | 132.97 | 584,385 | +0.95(+0.72%) |
Feb 27, 2015 | 131.71 | 132.99 | 131.51 | 132.02 | 530,841 | +0.65(+0.49%) |
Feb 26, 2015 | 133.50 | 134.06 | 130.66 | 131.37 | 758,311 | -0.43(-0.32%) |
Feb 25, 2015 | 132.82 | 133.42 | 131.16 | 131.80 | 589,486 | -0.74(-0.56%) |
Feb 24, 2015 | 132.93 | 133.81 | 131.84 | 132.54 | 549,337 | -0.13(-0.10%) |
Feb 23, 2015 | 132.49 | 133.74 | 131.48 | 132.67 | 759,112 | +0.18(+0.13%) |
Feb 20, 2015 | 134.06 | 134.06 | 131.48 | 132.49 | 685,884 | -1.63(-1.21%) |
Feb 19, 2015 | 133.19 | 134.77 | 133.02 | 134.12 | 893,784 | +0.05(+0.03%) |
Feb 18, 2015 | 132.73 | 135.11 | 132.45 | 134.07 | 1,065,462 | +1.18(+0.89%) |
Feb 17, 2015 | 133.93 | 134.66 | 132.27 | 132.89 | 1,295,462 | -1.44(-1.07%) |
Feb 13, 2015 | 132.23 | 134.33 | 134.33 | 134.33 | 1,685,803 | +2.91(+2.22%) |
Feb 12, 2015 | 129.62 | 131.99 | 128.09 | 131.42 | 2,114,420 | +1.84(+1.42%) |
Feb 11, 2015 | 127.28 | 133.81 | 127.20 | 129.58 | 3,079,048 | +2.64(+2.08%) |
Feb 10, 2015 | 110.22 | 127.73 | 118.74 | 126.94 | 4,262,119 | +16.72(+15.17%) |
Feb 09, 2015 | 109.21 | 111.40 | 108.42 | 110.22 | 1,156,906 | +1.10(+1.01%) |
Feb 06, 2015 | 108.69 | 110.13 | 108.55 | 109.12 | 952,490 | +0.34(+0.31%) |
Feb 05, 2015 | 106.96 | 110.25 | 106.28 | 108.78 | 1,230,335 | +2.42(+2.28%) |
Feb 04, 2015 | 105.62 | 108.03 | 105.44 | 106.35 | 820,158 | -0.20(-0.19%) |
Feb 03, 2015 | 105.12 | 107.05 | 104.58 | 106.56 | 687,939 | +1.72(+1.64%) |