Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 136.16 | 136.73 | 131.51 | 132.60 | 2,864,115 | -4.39(-3.20%) |
Apr 29, 2015 | 139.49 | 140.64 | 136.31 | 136.99 | 1,623,310 | -1.18(-0.85%) |
Apr 28, 2015 | 137.74 | 138.54 | 136.79 | 138.17 | 1,315,381 | +0.33(+0.24%) |
Apr 27, 2015 | 139.49 | 140.25 | 137.75 | 137.84 | 1,430,681 | -1.42(-1.02%) |
Apr 24, 2015 | 139.88 | 140.05 | 138.81 | 139.26 | 730,891 | -0.90(-0.64%) |
Apr 23, 2015 | 139.05 | 141.12 | 138.72 | 140.16 | 1,006,906 | +0.65(+0.46%) |
Apr 22, 2015 | 139.77 | 139.91 | 138.29 | 139.52 | 897,091 | -0.35(-0.25%) |
Apr 21, 2015 | 140.93 | 140.93 | 139.53 | 139.87 | 1,145,705 | -0.17(-0.12%) |
Apr 20, 2015 | 138.74 | 140.51 | 138.49 | 140.04 | 983,285 | +2.18(+1.58%) |
Apr 17, 2015 | 139.62 | 139.70 | 137.47 | 137.87 | 1,309,530 | -2.77(-1.97%) |
Apr 16, 2015 | 140.09 | 141.33 | 139.32 | 140.64 | 1,061,366 | +0.12(+0.09%) |
Apr 15, 2015 | 141.03 | 141.54 | 140.22 | 140.52 | 745,835 | +0.00(+0.00%) |
Apr 14, 2015 | 140.68 | 141.49 | 139.59 | 140.52 | 808,814 | -0.29(-0.21%) |
Apr 13, 2015 | 142.03 | 142.83 | 140.79 | 140.81 | 1,102,333 | -1.52(-1.07%) |
Apr 10, 2015 | 141.82 | 142.85 | 141.28 | 142.33 | 733,530 | +0.67(+0.47%) |
Apr 09, 2015 | 140.96 | 142.21 | 140.38 | 141.66 | 863,753 | +0.31(+0.22%) |
Apr 08, 2015 | 139.72 | 141.93 | 139.52 | 141.35 | 1,186,831 | +1.12(+0.80%) |
Apr 07, 2015 | 140.05 | 141.71 | 139.97 | 140.23 | 1,117,481 | +0.13(+0.09%) |
Apr 06, 2015 | 138.18 | 140.60 | 138.05 | 140.10 | 1,465,260 | +0.97(+0.70%) |
Apr 02, 2015 | 138.30 | 139.13 | 139.13 | 139.13 | 1,059,022 | +0.93(+0.67%) |
Apr 01, 2015 | 137.81 | 138.84 | 136.10 | 138.20 | 1,684,255 | -0.35(-0.25%) |
Mar 31, 2015 | 139.40 | 140.20 | 138.55 | 138.55 | 1,366,521 | -1.48(-1.06%) |
Mar 30, 2015 | 138.72 | 140.80 | 138.40 | 140.03 | 1,210,887 | +1.89(+1.37%) |
Mar 27, 2015 | 136.99 | 138.48 | 136.78 | 138.14 | 1,668,860 | +1.01(+0.73%) |
Mar 26, 2015 | 136.06 | 137.66 | 135.24 | 137.13 | 1,345,690 | +0.10(+0.08%) |
Mar 25, 2015 | 139.82 | 140.03 | 137.02 | 137.03 | 1,382,435 | -2.50(-1.79%) |
Mar 24, 2015 | 139.50 | 140.47 | 138.76 | 139.53 | 1,107,729 | -0.54(-0.39%) |
Mar 23, 2015 | 140.32 | 141.17 | 139.96 | 140.07 | 1,361,955 | +0.09(+0.06%) |
Mar 20, 2015 | 140.09 | 141.24 | 139.52 | 139.98 | 5,104,616 | +0.09(+0.06%) |
Mar 19, 2015 | 140.10 | 141.01 | 139.21 | 139.90 | 1,417,082 | -0.28(-0.20%) |
Mar 18, 2015 | 138.27 | 140.62 | 137.31 | 140.17 | 1,883,570 | +1.45(+1.04%) |
Mar 17, 2015 | 137.79 | 138.97 | 137.79 | 138.73 | 1,305,846 | -0.15(-0.11%) |
Mar 16, 2015 | 136.18 | 139.00 | 136.18 | 138.88 | 1,541,106 | +3.25(+2.40%) |
Mar 13, 2015 | 137.20 | 138.42 | 134.56 | 135.63 | 1,817,833 | -2.10(-1.52%) |
Mar 12, 2015 | 136.23 | 137.76 | 136.23 | 137.73 | 1,729,336 | +1.70(+1.25%) |
Mar 11, 2015 | 136.92 | 137.50 | 135.97 | 136.03 | 1,476,311 | -0.27(-0.20%) |
Mar 10, 2015 | 137.74 | 138.18 | 136.30 | 136.30 | 1,583,570 | -2.52(-1.82%) |
Mar 09, 2015 | 137.62 | 139.41 | 137.50 | 138.82 | 1,471,448 | +0.74(+0.54%) |
Mar 06, 2015 | 139.71 | 139.71 | 137.39 | 138.08 | 2,069,669 | -2.47(-1.76%) |
Mar 05, 2015 | 140.96 | 141.72 | 140.17 | 140.55 | 1,247,637 | -0.56(-0.40%) |
Mar 04, 2015 | 140.56 | 141.34 | 139.83 | 141.11 | 1,425,245 | +0.26(+0.18%) |
Mar 03, 2015 | 142.75 | 143.37 | 140.09 | 140.85 | 2,545,683 | -2.99(-2.08%) |
Mar 02, 2015 | 142.56 | 144.38 | 142.44 | 143.84 | 2,734,859 | +1.20(+0.84%) |
Feb 27, 2015 | 142.94 | 144.24 | 142.55 | 142.64 | 1,468,674 | -0.52(-0.36%) |
Feb 26, 2015 | 144.12 | 144.99 | 142.70 | 143.16 | 1,492,084 | -1.41(-0.98%) |
Feb 25, 2015 | 145.99 | 146.15 | 143.47 | 144.57 | 1,571,319 | -1.32(-0.90%) |
Feb 24, 2015 | 145.57 | 146.41 | 144.88 | 145.89 | 1,391,035 | -0.28(-0.19%) |
Feb 23, 2015 | 147.20 | 147.66 | 146.03 | 146.17 | 1,396,578 | -1.44(-0.98%) |
Feb 20, 2015 | 145.40 | 147.70 | 145.28 | 147.61 | 1,591,396 | +1.77(+1.22%) |
Feb 19, 2015 | 143.84 | 145.89 | 143.59 | 145.84 | 1,220,125 | +2.10(+1.46%) |
Feb 18, 2015 | 142.30 | 143.75 | 142.00 | 143.74 | 1,376,070 | +0.07(+0.05%) |
Feb 17, 2015 | 142.80 | 144.11 | 142.44 | 143.67 | 1,231,945 | +0.39(+0.27%) |
Feb 13, 2015 | 143.50 | 143.28 | 143.28 | 143.28 | 1,130,630 | -0.13(-0.09%) |
Feb 12, 2015 | 143.44 | 144.02 | 142.69 | 143.41 | 1,452,635 | +0.86(+0.60%) |
Feb 11, 2015 | 140.94 | 143.16 | 140.81 | 142.55 | 2,045,951 | +1.20(+0.85%) |
Feb 10, 2015 | 141.26 | 141.51 | 140.08 | 141.35 | 1,476,526 | +1.65(+1.18%) |
Feb 09, 2015 | 138.68 | 140.83 | 138.06 | 139.70 | 1,942,867 | +0.62(+0.45%) |
Feb 06, 2015 | 140.77 | 140.77 | 138.65 | 139.08 | 1,229,162 | -0.68(-0.48%) |
Feb 05, 2015 | 139.96 | 140.58 | 138.80 | 139.75 | 1,274,770 | +1.02(+0.74%) |
Feb 04, 2015 | 137.32 | 139.93 | 137.18 | 138.73 | 1,898,961 | +1.17(+0.85%) |
Feb 03, 2015 | 135.85 | 138.63 | 135.18 | 137.57 | 2,377,558 | +1.11(+0.81%) |