Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 149.21 | 150.59 | 149.18 | 150.26 | 2,052,355 | +0.00(+0.00%) |
Apr 29, 2015 | 150.50 | 151.47 | 149.51 | 150.26 | 1,258,685 | -1.48(-0.98%) |
Apr 28, 2015 | 149.99 | 152.36 | 149.32 | 151.74 | 1,717,879 | +1.96(+1.31%) |
Apr 27, 2015 | 150.96 | 151.18 | 149.63 | 149.78 | 1,661,759 | -0.81(-0.54%) |
Apr 24, 2015 | 150.40 | 150.86 | 149.76 | 150.59 | 1,071,536 | -0.13(-0.09%) |
Apr 23, 2015 | 149.80 | 151.46 | 149.80 | 150.73 | 1,185,470 | +0.08(+0.05%) |
Apr 22, 2015 | 150.45 | 151.32 | 149.47 | 150.65 | 1,190,194 | +0.09(+0.06%) |
Apr 21, 2015 | 150.13 | 151.04 | 150.13 | 150.56 | 1,226,216 | +0.75(+0.50%) |
Apr 20, 2015 | 149.12 | 150.64 | 149.12 | 149.81 | 1,403,896 | +0.94(+0.63%) |
Apr 17, 2015 | 149.07 | 149.38 | 148.27 | 148.87 | 1,854,281 | -1.10(-0.73%) |
Apr 16, 2015 | 150.26 | 150.87 | 149.47 | 149.96 | 1,986,632 | -0.25(-0.17%) |
Apr 15, 2015 | 152.04 | 152.73 | 150.03 | 150.21 | 2,322,512 | -1.76(-1.15%) |
Apr 14, 2015 | 152.42 | 153.41 | 151.61 | 151.97 | 2,049,592 | -1.44(-0.94%) |
Apr 13, 2015 | 153.86 | 155.33 | 153.31 | 153.41 | 1,577,211 | -1.10(-0.71%) |
Apr 10, 2015 | 153.57 | 154.62 | 152.87 | 154.51 | 2,522,721 | +1.28(+0.84%) |
Apr 09, 2015 | 151.93 | 153.69 | 151.60 | 153.22 | 2,194,262 | +0.96(+0.63%) |
Apr 08, 2015 | 151.59 | 152.31 | 150.03 | 152.27 | 3,606,881 | +0.60(+0.40%) |
Apr 07, 2015 | 153.07 | 154.04 | 151.27 | 151.66 | 6,194,217 | +3.98(+2.69%) |
Apr 06, 2015 | 146.53 | 148.21 | 146.21 | 147.69 | 1,433,918 | +0.40(+0.27%) |
Apr 02, 2015 | 147.72 | 147.29 | 147.29 | 147.29 | 1,853,622 | -0.02(-0.01%) |
Apr 01, 2015 | 146.22 | 147.54 | 145.57 | 147.31 | 1,819,752 | +0.70(+0.48%) |
Mar 31, 2015 | 147.09 | 147.51 | 146.20 | 146.61 | 1,769,813 | -1.15(-0.78%) |
Mar 30, 2015 | 146.25 | 148.32 | 146.19 | 147.76 | 1,727,079 | +1.91(+1.31%) |
Mar 27, 2015 | 146.25 | 146.76 | 145.77 | 145.84 | 1,034,929 | -0.80(-0.54%) |
Mar 26, 2015 | 145.57 | 147.65 | 145.15 | 146.64 | 1,977,953 | +0.05(+0.04%) |
Mar 25, 2015 | 150.41 | 150.46 | 146.52 | 146.59 | 2,232,542 | -3.31(-2.20%) |
Mar 24, 2015 | 150.89 | 151.08 | 149.89 | 149.89 | 1,396,423 | -1.31(-0.87%) |
Mar 23, 2015 | 152.56 | 152.66 | 151.21 | 151.21 | 1,979,649 | -1.24(-0.81%) |
Mar 20, 2015 | 154.27 | 154.48 | 152.30 | 152.44 | 3,048,868 | -1.60(-1.04%) |
Mar 19, 2015 | 153.82 | 155.18 | 152.85 | 154.05 | 2,365,214 | +0.49(+0.32%) |
Mar 18, 2015 | 152.41 | 154.31 | 151.09 | 153.56 | 4,789,642 | -2.13(-1.37%) |
Mar 17, 2015 | 156.74 | 158.26 | 155.70 | 155.70 | 3,068,022 | -1.43(-0.91%) |
Mar 16, 2015 | 154.37 | 157.25 | 154.37 | 157.12 | 2,026,816 | +3.54(+2.31%) |
Mar 13, 2015 | 153.82 | 154.90 | 152.70 | 153.58 | 1,298,677 | -0.23(-0.15%) |
Mar 12, 2015 | 152.38 | 153.85 | 152.38 | 153.81 | 1,114,144 | +1.79(+1.18%) |
Mar 11, 2015 | 150.64 | 152.70 | 150.64 | 152.02 | 1,526,427 | +1.38(+0.92%) |
Mar 10, 2015 | 151.72 | 152.46 | 150.64 | 150.64 | 1,668,308 | -2.58(-1.68%) |
Mar 09, 2015 | 153.16 | 154.34 | 152.98 | 153.22 | 1,736,952 | -0.07(-0.05%) |
Mar 06, 2015 | 154.03 | 155.07 | 153.12 | 153.29 | 1,279,313 | -1.44(-0.93%) |
Mar 05, 2015 | 155.19 | 155.19 | 153.58 | 154.73 | 1,053,246 | +0.18(+0.11%) |
Mar 04, 2015 | 155.38 | 155.91 | 154.37 | 154.55 | 1,169,712 | -1.35(-0.87%) |
Mar 03, 2015 | 156.22 | 156.23 | 154.73 | 155.91 | 1,448,641 | -0.57(-0.37%) |
Mar 02, 2015 | 156.64 | 157.68 | 155.83 | 156.48 | 1,734,673 | -0.16(-0.10%) |
Feb 27, 2015 | 156.71 | 157.59 | 156.00 | 156.64 | 2,709,633 | +2.11(+1.36%) |
Feb 26, 2015 | 155.32 | 155.75 | 153.50 | 154.53 | 2,139,803 | -0.92(-0.59%) |
Feb 25, 2015 | 157.55 | 157.60 | 155.15 | 155.46 | 1,603,694 | -1.91(-1.21%) |
Feb 24, 2015 | 157.47 | 158.07 | 157.05 | 157.37 | 1,283,981 | -0.44(-0.28%) |
Feb 23, 2015 | 157.99 | 158.26 | 157.00 | 157.81 | 1,080,692 | -0.18(-0.11%) |
Feb 20, 2015 | 157.59 | 158.31 | 156.60 | 157.99 | 1,615,951 | -0.13(-0.08%) |
Feb 19, 2015 | 159.29 | 159.31 | 158.09 | 158.12 | 1,919,296 | -1.00(-0.63%) |
Feb 18, 2015 | 158.77 | 159.36 | 158.29 | 159.12 | 1,435,718 | +0.21(+0.13%) |
Feb 17, 2015 | 156.31 | 159.02 | 156.22 | 158.91 | 1,725,941 | +2.72(+1.74%) |
Feb 13, 2015 | 155.65 | 156.19 | 156.19 | 156.19 | 1,891,468 | +0.15(+0.10%) |
Feb 12, 2015 | 154.63 | 156.49 | 154.17 | 156.04 | 2,390,890 | +2.11(+1.37%) |
Feb 11, 2015 | 153.46 | 154.88 | 153.07 | 153.93 | 1,566,007 | +0.55(+0.36%) |
Feb 10, 2015 | 153.07 | 153.77 | 151.15 | 153.38 | 1,690,901 | +1.47(+0.97%) |
Feb 09, 2015 | 152.49 | 153.30 | 151.31 | 151.91 | 1,367,659 | -1.43(-0.93%) |
Feb 06, 2015 | 154.08 | 154.87 | 152.53 | 153.34 | 1,193,755 | -0.11(-0.07%) |
Feb 05, 2015 | 152.87 | 154.15 | 152.76 | 153.45 | 1,298,935 | +1.14(+0.75%) |
Feb 04, 2015 | 152.36 | 153.31 | 151.50 | 152.30 | 1,629,545 | -0.79(-0.51%) |
Feb 03, 2015 | 153.14 | 154.00 | 151.13 | 153.09 | 1,863,710 | +1.52(+1.00%) |