Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 157.07 | 157.63 | 154.94 | 155.56 | 2,426,892 | -2.30(-1.46%) |
Apr 29, 2015 | 165.15 | 166.68 | 155.78 | 157.86 | 4,819,080 | -12.27(-7.21%) |
Apr 28, 2015 | 169.54 | 171.01 | 167.01 | 170.12 | 1,646,155 | +0.93(+0.55%) |
Apr 27, 2015 | 171.43 | 171.86 | 168.88 | 169.19 | 1,315,098 | -2.09(-1.22%) |
Apr 24, 2015 | 170.59 | 171.34 | 170.49 | 171.29 | 858,854 | +0.41(+0.24%) |
Apr 23, 2015 | 168.20 | 171.01 | 167.78 | 170.88 | 1,139,664 | +1.78(+1.06%) |
Apr 22, 2015 | 169.15 | 169.55 | 167.98 | 169.09 | 756,399 | -0.11(-0.07%) |
Apr 21, 2015 | 168.33 | 169.50 | 168.10 | 169.20 | 653,143 | +1.34(+0.80%) |
Apr 20, 2015 | 167.84 | 168.38 | 167.59 | 167.86 | 661,689 | +1.15(+0.69%) |
Apr 17, 2015 | 165.56 | 166.87 | 165.39 | 166.71 | 1,057,546 | -0.19(-0.11%) |
Apr 16, 2015 | 169.08 | 169.62 | 165.42 | 166.90 | 1,608,423 | +0.89(+0.54%) |
Apr 15, 2015 | 169.07 | 169.72 | 164.84 | 166.01 | 1,480,709 | -2.65(-1.57%) |
Apr 14, 2015 | 167.57 | 169.08 | 167.29 | 168.66 | 801,498 | +0.91(+0.54%) |
Apr 13, 2015 | 167.98 | 170.07 | 167.69 | 167.75 | 597,554 | +0.09(+0.06%) |
Apr 10, 2015 | 166.87 | 167.73 | 166.35 | 167.65 | 690,072 | +0.70(+0.42%) |
Apr 09, 2015 | 167.32 | 168.27 | 165.64 | 166.95 | 1,471,591 | -0.94(-0.56%) |
Apr 08, 2015 | 167.87 | 168.69 | 167.05 | 167.89 | 816,883 | +0.59(+0.35%) |
Apr 07, 2015 | 170.96 | 170.96 | 166.24 | 167.30 | 1,036,836 | -0.15(-0.09%) |
Apr 06, 2015 | 166.44 | 168.08 | 165.89 | 167.45 | 549,356 | +0.26(+0.16%) |
Apr 02, 2015 | 167.05 | 167.18 | 167.18 | 167.18 | 721,142 | +0.32(+0.19%) |
Apr 01, 2015 | 167.04 | 167.52 | 164.10 | 166.87 | 876,167 | -0.36(-0.21%) |
Mar 31, 2015 | 169.11 | 170.37 | 167.22 | 167.22 | 1,388,666 | -2.97(-1.74%) |
Mar 30, 2015 | 169.06 | 170.38 | 168.60 | 170.19 | 1,453,421 | +3.44(+2.06%) |
Mar 27, 2015 | 165.10 | 166.99 | 164.76 | 166.75 | 1,588,489 | +1.95(+1.19%) |
Mar 26, 2015 | 165.81 | 166.51 | 163.94 | 164.80 | 1,570,669 | -1.51(-0.91%) |
Mar 25, 2015 | 170.20 | 171.46 | 166.16 | 166.31 | 1,521,703 | -2.89(-1.71%) |
Mar 24, 2015 | 170.72 | 171.61 | 169.20 | 169.20 | 1,031,860 | -1.59(-0.93%) |
Mar 23, 2015 | 171.43 | 171.67 | 170.10 | 170.78 | 1,039,083 | -0.65(-0.38%) |
Mar 20, 2015 | 170.98 | 171.63 | 168.89 | 171.43 | 2,405,780 | +1.72(+1.01%) |
Mar 19, 2015 | 167.48 | 171.60 | 167.20 | 169.71 | 1,816,941 | +2.19(+1.30%) |
Mar 18, 2015 | 163.51 | 168.40 | 162.90 | 167.53 | 1,972,553 | +4.34(+2.66%) |
Mar 17, 2015 | 161.92 | 164.09 | 161.91 | 163.19 | 1,756,519 | -0.29(-0.18%) |
Mar 16, 2015 | 157.25 | 164.40 | 156.82 | 163.48 | 2,981,369 | +7.32(+4.69%) |
Mar 13, 2015 | 153.33 | 156.24 | 152.52 | 156.15 | 1,626,715 | +2.08(+1.35%) |
Mar 12, 2015 | 151.81 | 154.16 | 151.10 | 154.07 | 1,058,310 | +3.08(+2.04%) |
Mar 11, 2015 | 149.66 | 151.31 | 149.12 | 150.99 | 1,020,282 | +1.88(+1.26%) |
Mar 10, 2015 | 150.64 | 150.70 | 148.33 | 149.12 | 2,515,529 | -3.13(-2.06%) |
Mar 09, 2015 | 150.14 | 152.93 | 149.89 | 152.25 | 1,115,919 | +2.45(+1.63%) |
Mar 06, 2015 | 150.95 | 152.00 | 149.26 | 149.80 | 1,328,738 | -2.23(-1.47%) |
Mar 05, 2015 | 150.22 | 152.69 | 150.22 | 152.03 | 1,037,342 | +1.77(+1.18%) |
Mar 04, 2015 | 149.32 | 151.32 | 150.29 | 150.26 | 2,453,441 | -0.03(-0.02%) |
Mar 03, 2015 | 151.58 | 151.93 | 149.87 | 150.29 | 1,304,533 | -1.64(-1.08%) |
Mar 02, 2015 | 154.16 | 154.60 | 151.22 | 151.93 | 2,281,203 | -2.23(-1.45%) |
Feb 27, 2015 | 152.59 | 155.45 | 152.59 | 154.16 | 1,594,356 | +0.97(+0.63%) |
Feb 26, 2015 | 153.78 | 154.28 | 152.27 | 153.20 | 1,834,111 | -1.90(-1.22%) |
Feb 25, 2015 | 154.22 | 155.87 | 153.69 | 155.09 | 857,950 | +0.87(+0.57%) |
Feb 24, 2015 | 154.28 | 155.35 | 153.47 | 154.22 | 1,092,416 | -0.08(-0.05%) |
Feb 23, 2015 | 146.83 | 155.23 | 146.81 | 154.29 | 3,475,703 | +7.88(+5.38%) |
Feb 20, 2015 | 143.56 | 147.09 | 143.17 | 146.42 | 1,380,283 | +2.66(+1.85%) |
Feb 19, 2015 | 144.80 | 145.63 | 143.61 | 143.75 | 1,134,630 | -1.99(-1.36%) |
Feb 18, 2015 | 145.02 | 145.79 | 144.66 | 145.74 | 771,943 | +0.51(+0.35%) |
Feb 17, 2015 | 143.13 | 145.25 | 142.93 | 145.24 | 975,441 | +2.05(+1.43%) |
Feb 13, 2015 | 143.77 | 143.18 | 143.18 | 143.18 | 775,287 | -0.99(-0.69%) |
Feb 12, 2015 | 144.43 | 145.14 | 143.32 | 144.18 | 699,239 | +0.39(+0.27%) |
Feb 11, 2015 | 142.04 | 144.21 | 141.54 | 143.79 | 765,113 | +1.57(+1.10%) |
Feb 10, 2015 | 139.49 | 142.45 | 138.80 | 142.22 | 836,742 | +4.22(+3.06%) |
Feb 09, 2015 | 138.12 | 139.96 | 137.53 | 138.00 | 806,831 | -0.55(-0.40%) |
Feb 06, 2015 | 140.95 | 141.23 | 138.20 | 138.56 | 1,241,356 | -2.46(-1.74%) |
Feb 05, 2015 | 143.96 | 144.34 | 140.34 | 141.01 | 1,283,482 | -0.17(-0.12%) |
Feb 04, 2015 | 138.96 | 143.38 | 136.24 | 141.18 | 1,902,510 | +1.84(+1.32%) |
Feb 03, 2015 | 136.89 | 139.50 | 135.40 | 139.34 | 1,324,583 | +2.44(+1.78%) |