Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 206.44 | 211.90 | 201.95 | 206.99 | 2,155,608 | +9.00(+4.55%) |
Apr 29, 2015 | 197.71 | 199.75 | 196.35 | 197.99 | 884,842 | -1.28(-0.64%) |
Apr 28, 2015 | 197.47 | 200.44 | 197.12 | 199.27 | 903,924 | +1.24(+0.62%) |
Apr 27, 2015 | 198.14 | 199.29 | 196.79 | 198.03 | 990,063 | -0.98(-0.49%) |
Apr 24, 2015 | 199.49 | 200.33 | 198.40 | 199.01 | 623,998 | -0.69(-0.35%) |
Apr 23, 2015 | 197.35 | 200.82 | 196.12 | 199.71 | 726,655 | +1.74(+0.88%) |
Apr 22, 2015 | 198.06 | 198.56 | 196.44 | 197.97 | 736,933 | +0.81(+0.41%) |
Apr 21, 2015 | 194.59 | 198.14 | 193.81 | 197.16 | 964,040 | +3.16(+1.63%) |
Apr 20, 2015 | 192.49 | 194.60 | 191.65 | 194.00 | 629,076 | +3.02(+1.58%) |
Apr 17, 2015 | 192.70 | 194.78 | 188.60 | 190.99 | 1,063,368 | -4.38(-2.24%) |
Apr 16, 2015 | 194.20 | 196.50 | 194.20 | 195.37 | 704,068 | +0.30(+0.15%) |
Apr 15, 2015 | 195.99 | 196.49 | 194.94 | 195.07 | 630,458 | -0.24(-0.12%) |
Apr 14, 2015 | 193.53 | 195.75 | 192.21 | 195.31 | 622,739 | +1.39(+0.72%) |
Apr 13, 2015 | 193.91 | 195.99 | 193.67 | 193.92 | 773,107 | +0.10(+0.05%) |
Apr 10, 2015 | 194.16 | 195.11 | 191.26 | 193.82 | 648,747 | -0.33(-0.17%) |
Apr 09, 2015 | 193.27 | 194.35 | 193.03 | 194.16 | 544,141 | +0.78(+0.41%) |
Apr 08, 2015 | 190.15 | 193.84 | 189.03 | 193.37 | 788,425 | +3.88(+2.05%) |
Apr 07, 2015 | 190.56 | 191.84 | 189.40 | 189.49 | 373,135 | -0.70(-0.37%) |
Apr 06, 2015 | 188.71 | 191.31 | 187.57 | 190.19 | 379,568 | -0.36(-0.19%) |
Apr 02, 2015 | 188.68 | 190.55 | 190.55 | 190.55 | 581,366 | +1.63(+0.86%) |
Apr 01, 2015 | 188.70 | 189.22 | 186.51 | 188.92 | 755,815 | +0.60(+0.32%) |
Mar 31, 2015 | 188.24 | 191.31 | 187.20 | 188.32 | 1,129,151 | -1.11(-0.59%) |
Mar 30, 2015 | 186.68 | 189.68 | 185.46 | 189.43 | 800,054 | +3.64(+1.96%) |
Mar 27, 2015 | 183.25 | 186.51 | 183.25 | 185.80 | 640,563 | +1.51(+0.82%) |
Mar 26, 2015 | 183.04 | 185.15 | 181.99 | 184.29 | 686,998 | -0.81(-0.44%) |
Mar 25, 2015 | 187.11 | 187.11 | 184.15 | 185.10 | 776,951 | -2.01(-1.07%) |
Mar 24, 2015 | 192.05 | 192.98 | 187.03 | 187.10 | 799,229 | -5.91(-3.06%) |
Mar 23, 2015 | 193.51 | 194.10 | 190.71 | 193.02 | 979,070 | -0.24(-0.13%) |
Mar 20, 2015 | 192.44 | 198.13 | 191.78 | 193.26 | 16,383,795 | +2.47(+1.29%) |
Mar 19, 2015 | 189.76 | 191.66 | 189.38 | 190.79 | 865,393 | -0.49(-0.26%) |
Mar 18, 2015 | 188.71 | 191.50 | 186.55 | 191.29 | 880,019 | +1.82(+0.96%) |
Mar 17, 2015 | 189.84 | 191.57 | 188.71 | 189.47 | 532,318 | -1.52(-0.80%) |
Mar 16, 2015 | 188.07 | 192.34 | 188.06 | 190.99 | 1,183,696 | +4.57(+2.45%) |
Mar 13, 2015 | 186.50 | 187.99 | 184.33 | 186.42 | 886,673 | -0.81(-0.43%) |
Mar 12, 2015 | 184.25 | 188.37 | 183.05 | 187.23 | 791,558 | +3.62(+1.97%) |
Mar 11, 2015 | 184.60 | 185.05 | 182.73 | 183.61 | 679,229 | -0.51(-0.28%) |
Mar 10, 2015 | 185.56 | 186.03 | 182.75 | 184.12 | 619,909 | -2.91(-1.56%) |
Mar 09, 2015 | 189.71 | 190.22 | 186.15 | 187.03 | 870,738 | -3.45(-1.81%) |
Mar 06, 2015 | 188.22 | 193.06 | 186.12 | 190.49 | 1,632,998 | +0.99(+0.52%) |
Mar 05, 2015 | 181.01 | 190.28 | 180.66 | 189.50 | 1,624,782 | +8.47(+4.68%) |
Mar 04, 2015 | 177.72 | 182.20 | 178.84 | 181.03 | 995,671 | +2.19(+1.23%) |
Mar 03, 2015 | 181.17 | 181.73 | 177.45 | 178.84 | 765,771 | -2.04(-1.13%) |
Mar 02, 2015 | 181.92 | 183.29 | 178.93 | 180.88 | 894,734 | -0.43(-0.24%) |
Feb 27, 2015 | 184.31 | 184.31 | 180.88 | 181.31 | 592,778 | -1.80(-0.98%) |
Feb 26, 2015 | 184.71 | 185.13 | 182.42 | 183.11 | 407,433 | -1.61(-0.87%) |
Feb 25, 2015 | 187.94 | 188.89 | 184.23 | 184.72 | 620,989 | -3.06(-1.63%) |
Feb 24, 2015 | 187.79 | 188.75 | 186.34 | 187.78 | 853,982 | -0.64(-0.34%) |
Feb 23, 2015 | 189.45 | 190.46 | 186.58 | 188.41 | 1,037,868 | -1.96(-1.03%) |
Feb 20, 2015 | 182.67 | 193.15 | 178.61 | 190.37 | 2,024,692 | +4.83(+2.60%) |
Feb 19, 2015 | 184.32 | 186.59 | 181.60 | 185.54 | 789,239 | +0.40(+0.22%) |
Feb 18, 2015 | 180.17 | 185.60 | 179.93 | 185.14 | 894,344 | +3.02(+1.66%) |
Feb 17, 2015 | 183.10 | 184.15 | 181.30 | 182.12 | 616,562 | -2.04(-1.11%) |
Feb 13, 2015 | 185.16 | 184.16 | 184.16 | 184.16 | 479,484 | -0.03(-0.02%) |
Feb 12, 2015 | 180.92 | 185.17 | 180.12 | 184.19 | 667,148 | +5.39(+3.02%) |
Feb 11, 2015 | 179.02 | 179.95 | 177.63 | 178.80 | 595,044 | +1.01(+0.57%) |
Feb 10, 2015 | 177.38 | 179.72 | 175.71 | 177.79 | 526,056 | +2.04(+1.16%) |
Feb 09, 2015 | 176.35 | 177.34 | 173.48 | 175.75 | 870,712 | -1.72(-0.97%) |
Feb 06, 2015 | 183.55 | 183.55 | 176.58 | 177.47 | 544,769 | -5.15(-2.82%) |
Feb 05, 2015 | 180.77 | 182.97 | 178.03 | 182.62 | 601,458 | +2.98(+1.66%) |
Feb 04, 2015 | 179.09 | 181.37 | 179.06 | 179.65 | 520,944 | -1.19(-0.66%) |
Feb 03, 2015 | 177.67 | 180.94 | 176.72 | 180.84 | 687,709 | +4.53(+2.57%) |
Feb 02, 2015 | 176.35 | 177.92 | 172.99 | 176.31 | 842,000 | +0.92(+0.53%) |
Jan 30, 2015 | 177.20 | 178.72 | 175.13 | 175.39 | 481,691 | -4.09(-2.28%) |
Jan 29, 2015 | 175.37 | 179.99 | 175.19 | 179.49 | 534,253 | +3.90(+2.22%) |
Jan 28, 2015 | 180.20 | 180.48 | 173.95 | 175.59 | 995,011 | -3.88(-2.16%) |
Jan 27, 2015 | 182.83 | 185.54 | 179.22 | 179.47 | 601,638 | -6.07(-3.27%) |