Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 136.76 | 137.33 | 132.09 | 133.18 | 2,851,486 | -4.41(-3.20%) |
Apr 29, 2015 | 140.11 | 141.26 | 136.91 | 137.59 | 1,616,153 | -1.19(-0.85%) |
Apr 28, 2015 | 138.35 | 139.16 | 137.40 | 138.78 | 1,309,581 | +0.33(+0.24%) |
Apr 27, 2015 | 140.11 | 140.87 | 138.36 | 138.45 | 1,424,373 | -1.43(-1.02%) |
Apr 24, 2015 | 140.50 | 140.67 | 139.43 | 139.88 | 727,668 | -0.91(-0.64%) |
Apr 23, 2015 | 139.66 | 141.74 | 139.33 | 140.78 | 1,002,466 | +0.65(+0.46%) |
Apr 22, 2015 | 140.39 | 140.52 | 138.90 | 140.13 | 893,136 | -0.36(-0.25%) |
Apr 21, 2015 | 141.55 | 141.55 | 140.15 | 140.49 | 1,140,653 | -0.17(-0.12%) |
Apr 20, 2015 | 139.36 | 141.13 | 139.11 | 140.66 | 978,949 | +2.19(+1.58%) |
Apr 17, 2015 | 140.24 | 140.32 | 138.08 | 138.47 | 1,303,756 | -2.78(-1.97%) |
Apr 16, 2015 | 140.71 | 141.96 | 139.94 | 141.26 | 1,056,686 | +0.12(+0.09%) |
Apr 15, 2015 | 141.66 | 142.17 | 140.84 | 141.14 | 742,547 | +0.00(+0.00%) |
Apr 14, 2015 | 141.30 | 142.12 | 140.21 | 141.14 | 805,248 | -0.29(-0.21%) |
Apr 13, 2015 | 142.66 | 143.46 | 141.41 | 141.43 | 1,097,473 | -1.53(-1.07%) |
Apr 10, 2015 | 142.44 | 143.48 | 141.91 | 142.96 | 730,296 | +0.67(+0.47%) |
Apr 09, 2015 | 141.59 | 142.84 | 141.00 | 142.29 | 859,945 | +0.31(+0.22%) |
Apr 08, 2015 | 140.34 | 142.56 | 140.14 | 141.98 | 1,181,598 | +1.12(+0.80%) |
Apr 07, 2015 | 140.67 | 142.34 | 140.59 | 140.85 | 1,112,554 | +0.13(+0.09%) |
Apr 06, 2015 | 138.79 | 141.22 | 138.66 | 140.72 | 1,458,799 | +0.98(+0.70%) |
Apr 02, 2015 | 138.92 | 139.75 | 139.75 | 139.75 | 1,054,352 | +0.93(+0.67%) |
Apr 01, 2015 | 138.41 | 139.45 | 136.70 | 138.81 | 1,676,829 | -0.35(-0.25%) |
Mar 31, 2015 | 140.01 | 140.82 | 139.17 | 139.17 | 1,360,495 | -1.49(-1.06%) |
Mar 30, 2015 | 139.33 | 141.42 | 139.02 | 140.65 | 1,205,548 | +1.90(+1.37%) |
Mar 27, 2015 | 137.59 | 139.09 | 137.38 | 138.75 | 1,661,502 | +1.01(+0.73%) |
Mar 26, 2015 | 136.66 | 138.27 | 135.84 | 137.74 | 1,339,756 | +0.10(+0.07%) |
Mar 25, 2015 | 140.44 | 140.65 | 137.63 | 137.64 | 1,376,340 | -2.51(-1.79%) |
Mar 24, 2015 | 140.12 | 141.09 | 139.38 | 140.14 | 1,102,845 | -0.54(-0.39%) |
Mar 23, 2015 | 140.94 | 141.79 | 140.58 | 140.69 | 1,355,950 | +0.09(+0.06%) |
Mar 20, 2015 | 140.71 | 141.87 | 140.13 | 140.60 | 5,082,109 | +0.09(+0.06%) |
Mar 19, 2015 | 140.72 | 141.63 | 139.82 | 140.52 | 1,410,834 | -0.28(-0.20%) |
Mar 18, 2015 | 138.88 | 141.24 | 137.91 | 140.79 | 1,875,265 | +1.45(+1.04%) |
Mar 17, 2015 | 138.40 | 139.59 | 138.40 | 139.34 | 1,300,089 | -0.16(-0.11%) |
Mar 16, 2015 | 136.78 | 139.62 | 136.78 | 139.50 | 1,534,311 | +3.27(+2.40%) |
Mar 13, 2015 | 137.81 | 139.03 | 135.15 | 136.23 | 1,809,818 | -2.11(-1.53%) |
Mar 12, 2015 | 136.83 | 138.37 | 136.83 | 138.34 | 1,721,711 | +1.70(+1.25%) |
Mar 11, 2015 | 137.52 | 138.11 | 136.57 | 136.63 | 1,469,802 | -0.27(-0.20%) |
Mar 10, 2015 | 138.35 | 138.79 | 136.90 | 136.90 | 1,576,588 | -2.53(-1.82%) |
Mar 09, 2015 | 138.22 | 140.02 | 138.11 | 139.44 | 1,464,960 | +0.74(+0.54%) |
Mar 06, 2015 | 140.33 | 140.33 | 138.00 | 138.69 | 2,060,544 | -2.48(-1.76%) |
Mar 05, 2015 | 141.59 | 142.34 | 140.79 | 141.17 | 1,242,136 | -0.56(-0.40%) |
Mar 04, 2015 | 141.18 | 141.97 | 140.45 | 141.74 | 1,418,961 | +0.26(+0.18%) |
Mar 03, 2015 | 143.39 | 144.00 | 140.71 | 141.48 | 2,534,459 | -3.00(-2.08%) |
Mar 02, 2015 | 143.19 | 145.02 | 143.07 | 144.48 | 2,722,800 | +1.20(+0.84%) |
Feb 27, 2015 | 143.58 | 144.87 | 143.18 | 143.27 | 1,462,198 | -0.52(-0.36%) |
Feb 26, 2015 | 144.76 | 145.63 | 143.33 | 143.79 | 1,485,505 | -1.42(-0.98%) |
Feb 25, 2015 | 146.64 | 146.79 | 144.10 | 145.21 | 1,564,390 | -1.33(-0.90%) |
Feb 24, 2015 | 146.22 | 147.06 | 145.52 | 146.54 | 1,384,902 | -0.28(-0.19%) |
Feb 23, 2015 | 147.85 | 148.32 | 146.67 | 146.82 | 1,390,421 | -1.45(-0.98%) |
Feb 20, 2015 | 146.05 | 148.35 | 145.93 | 148.27 | 1,584,380 | +1.78(+1.22%) |
Feb 19, 2015 | 144.48 | 146.54 | 144.22 | 146.49 | 1,214,745 | +2.11(+1.46%) |
Feb 18, 2015 | 142.93 | 144.38 | 142.63 | 144.38 | 1,370,003 | +0.07(+0.05%) |
Feb 17, 2015 | 143.44 | 144.75 | 143.07 | 144.31 | 1,226,514 | +0.40(+0.28%) |
Feb 13, 2015 | 144.13 | 143.91 | 143.91 | 143.91 | 1,125,644 | -0.13(-0.09%) |
Feb 12, 2015 | 144.07 | 144.66 | 143.32 | 144.04 | 1,446,230 | +0.86(+0.60%) |
Feb 11, 2015 | 141.56 | 143.79 | 141.43 | 143.18 | 2,036,930 | +1.21(+0.85%) |
Feb 10, 2015 | 141.89 | 142.13 | 140.70 | 141.97 | 1,470,016 | +1.65(+1.18%) |
Feb 09, 2015 | 139.29 | 141.46 | 138.68 | 140.32 | 1,934,300 | +0.63(+0.45%) |
Feb 06, 2015 | 141.40 | 141.40 | 139.26 | 139.69 | 1,223,742 | -0.68(-0.49%) |
Feb 05, 2015 | 140.58 | 141.21 | 139.42 | 140.37 | 1,269,149 | +1.03(+0.74%) |
Feb 04, 2015 | 137.93 | 140.55 | 137.79 | 139.35 | 1,890,588 | +1.17(+0.85%) |
Feb 03, 2015 | 136.45 | 139.24 | 135.78 | 138.18 | 2,367,075 | +1.11(+0.81%) |