Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 133.75 | 138.73 | 133.75 | 138.51 | 14,223 | +6.68(+5.07%) |
Apr 29, 2015 | 138.52 | 141.35 | 128.68 | 131.83 | 33,551 | -6.69(-4.83%) |
Apr 28, 2015 | 145.91 | 145.91 | 137.81 | 138.52 | 11,787 | -5.68(-3.94%) |
Apr 27, 2015 | 145.18 | 147.00 | 143.33 | 144.20 | 5,751 | -0.98(-0.68%) |
Apr 24, 2015 | 142.50 | 146.99 | 142.49 | 145.18 | 5,568 | +0.98(+0.68%) |
Apr 23, 2015 | 144.25 | 145.03 | 143.33 | 144.20 | 12,333 | -0.96(-0.66%) |
Apr 22, 2015 | 146.04 | 146.10 | 144.49 | 145.16 | 16,549 | -1.34(-0.92%) |
Apr 21, 2015 | 145.53 | 148.02 | 145.53 | 146.50 | 21,713 | +1.32(+0.91%) |
Apr 20, 2015 | 147.00 | 147.69 | 144.52 | 145.18 | 15,330 | +0.71(+0.49%) |
Apr 17, 2015 | 143.14 | 144.94 | 142.59 | 144.47 | 18,922 | +2.02(+1.42%) |
Apr 16, 2015 | 139.71 | 143.33 | 139.69 | 142.45 | 7,735 | -0.28(-0.20%) |
Apr 15, 2015 | 139.80 | 142.87 | 137.78 | 142.73 | 6,712 | +2.44(+1.74%) |
Apr 14, 2015 | 140.20 | 141.72 | 137.36 | 140.29 | 9,916 | +1.41(+1.02%) |
Apr 13, 2015 | 139.94 | 143.24 | 137.37 | 138.87 | 9,917 | -0.50(-0.36%) |
Apr 10, 2015 | 138.87 | 140.11 | 134.36 | 139.37 | 11,174 | -0.74(-0.53%) |
Apr 09, 2015 | 135.56 | 141.49 | 135.56 | 140.11 | 8,673 | +4.80(+3.54%) |
Apr 08, 2015 | 134.59 | 135.79 | 133.41 | 135.32 | 3,178 | +1.63(+1.22%) |
Apr 07, 2015 | 132.65 | 135.98 | 132.65 | 133.68 | 8,037 | -0.27(-0.20%) |
Apr 06, 2015 | 133.96 | 134.68 | 132.49 | 133.95 | 7,880 | +1.64(+1.24%) |
Apr 02, 2015 | 132.49 | 132.30 | 132.30 | 132.30 | 3,482 | -1.84(-1.37%) |
Apr 01, 2015 | 132.76 | 134.14 | 132.30 | 134.14 | 7,217 | +1.06(+0.79%) |
Mar 31, 2015 | 132.11 | 133.94 | 129.55 | 133.08 | 7,303 | +0.97(+0.74%) |
Mar 30, 2015 | 131.62 | 132.76 | 129.59 | 132.11 | 5,146 | +0.33(+0.25%) |
Mar 27, 2015 | 134.14 | 134.14 | 130.81 | 131.78 | 10,380 | -1.84(-1.38%) |
Mar 26, 2015 | 129.63 | 134.11 | 129.63 | 133.62 | 6,749 | +2.37(+1.81%) |
Mar 25, 2015 | 129.55 | 131.25 | 126.73 | 131.25 | 15,781 | +2.33(+1.81%) |
Mar 24, 2015 | 128.63 | 129.54 | 128.63 | 128.91 | 3,868 | +0.24(+0.19%) |
Mar 23, 2015 | 128.67 | 129.91 | 125.33 | 128.67 | 9,409 | +0.68(+0.53%) |
Mar 20, 2015 | 125.37 | 133.06 | 125.06 | 127.99 | 11,015 | +1.98(+1.58%) |
Mar 19, 2015 | 129.95 | 130.46 | 125.33 | 126.01 | 6,648 | -2.12(-1.66%) |
Mar 18, 2015 | 130.93 | 130.93 | 125.98 | 128.13 | 19,243 | -3.41(-2.59%) |
Mar 17, 2015 | 130.79 | 134.14 | 130.74 | 131.54 | 10,990 | -2.60(-1.94%) |
Mar 16, 2015 | 135.20 | 135.20 | 130.74 | 134.14 | 15,780 | -3.21(-2.33%) |
Mar 13, 2015 | 136.85 | 138.77 | 135.52 | 137.35 | 14,905 | +0.31(+0.23%) |
Mar 12, 2015 | 139.18 | 139.18 | 135.48 | 137.03 | 6,641 | -0.78(-0.57%) |
Mar 11, 2015 | 135.06 | 137.81 | 131.39 | 137.81 | 4,900 | +5.98(+4.54%) |
Mar 10, 2015 | 131.62 | 134.14 | 131.38 | 131.83 | 7,186 | -0.55(-0.42%) |
Mar 09, 2015 | 131.38 | 135.94 | 130.47 | 132.38 | 9,679 | -2.12(-1.58%) |
Mar 06, 2015 | 130.00 | 134.59 | 129.04 | 134.51 | 15,441 | +2.00(+1.51%) |
Mar 05, 2015 | 133.68 | 133.68 | 131.03 | 132.50 | 6,291 | +1.48(+1.13%) |
Mar 04, 2015 | 129.23 | 131.03 | 126.80 | 131.03 | 9,088 | +0.18(+0.13%) |
Mar 03, 2015 | 132.65 | 132.65 | 126.53 | 130.85 | 15,744 | +1.38(+1.07%) |
Mar 02, 2015 | 125.01 | 129.49 | 124.74 | 129.47 | 10,003 | +1.95(+1.53%) |
Feb 27, 2015 | 122.86 | 127.51 | 122.41 | 127.51 | 4,677 | +4.65(+3.78%) |
Feb 26, 2015 | 118.74 | 123.34 | 118.09 | 122.86 | 9,077 | +3.35(+2.80%) |
Feb 25, 2015 | 118.88 | 121.48 | 118.08 | 119.52 | 10,154 | +1.45(+1.23%) |
Feb 24, 2015 | 122.86 | 123.53 | 117.47 | 118.07 | 6,039 | -1.94(-1.62%) |
Feb 23, 2015 | 115.03 | 120.60 | 112.80 | 120.01 | 10,137 | +3.20(+2.74%) |
Feb 20, 2015 | 115.79 | 116.95 | 114.61 | 116.81 | 10,737 | +0.71(+0.61%) |
Feb 19, 2015 | 115.37 | 117.22 | 113.43 | 116.11 | 11,839 | -0.61(-0.53%) |
Feb 18, 2015 | 116.96 | 119.20 | 113.81 | 116.72 | 24,780 | -3.94(-3.27%) |
Feb 17, 2015 | 120.43 | 121.95 | 117.73 | 120.67 | 25,278 | -4.02(-3.23%) |
Feb 13, 2015 | 130.37 | 124.69 | 124.69 | 124.69 | 15,050 | -3.08(-2.41%) |
Feb 12, 2015 | 125.62 | 127.78 | 125.61 | 127.77 | 12,718 | +2.16(+1.72%) |
Feb 11, 2015 | 122.16 | 125.62 | 122.16 | 125.62 | 12,791 | +1.76(+1.42%) |
Feb 10, 2015 | 120.80 | 124.47 | 117.82 | 123.86 | 11,680 | +2.82(+2.33%) |
Feb 09, 2015 | 121.94 | 122.01 | 121.03 | 121.03 | 9,676 | +1.83(+1.54%) |
Feb 06, 2015 | 115.53 | 119.51 | 115.53 | 119.20 | 12,047 | +4.32(+3.76%) |
Feb 05, 2015 | 115.93 | 117.28 | 114.38 | 114.88 | 17,443 | +2.42(+2.15%) |
Feb 04, 2015 | 113.88 | 114.28 | 111.69 | 112.46 | 22,591 | +0.32(+0.29%) |
Feb 03, 2015 | 108.06 | 114.43 | 108.06 | 112.14 | 19,420 | +3.46(+3.18%) |