Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 166.12 | 167.25 | 163.61 | 164.46 | 3,263,811 | -1.79(-1.08%) |
Apr 29, 2015 | 163.93 | 167.23 | 163.67 | 166.25 | 2,962,502 | +0.90(+0.54%) |
Apr 28, 2015 | 164.28 | 165.46 | 162.77 | 165.36 | 2,280,391 | +0.81(+0.49%) |
Apr 27, 2015 | 166.42 | 166.88 | 164.42 | 164.54 | 2,110,471 | -1.23(-0.74%) |
Apr 24, 2015 | 166.62 | 166.70 | 165.32 | 165.78 | 1,726,603 | -1.10(-0.66%) |
Apr 23, 2015 | 165.92 | 167.87 | 165.45 | 166.88 | 2,452,487 | +0.83(+0.50%) |
Apr 22, 2015 | 165.71 | 166.75 | 164.59 | 166.05 | 2,314,767 | +1.24(+0.75%) |
Apr 21, 2015 | 166.60 | 167.04 | 164.59 | 164.81 | 2,231,330 | -1.05(-0.64%) |
Apr 20, 2015 | 166.68 | 167.12 | 165.72 | 165.87 | 3,125,012 | +0.63(+0.38%) |
Apr 17, 2015 | 165.65 | 165.99 | 163.82 | 165.24 | 5,468,067 | -2.39(-1.43%) |
Apr 16, 2015 | 169.72 | 169.86 | 166.37 | 167.63 | 7,138,396 | -0.75(-0.44%) |
Apr 15, 2015 | 165.96 | 169.25 | 165.27 | 168.38 | 6,045,348 | +2.83(+1.71%) |
Apr 14, 2015 | 164.93 | 166.19 | 163.87 | 165.55 | 3,902,122 | +1.79(+1.09%) |
Apr 13, 2015 | 163.54 | 165.26 | 163.08 | 163.76 | 2,622,616 | -0.05(-0.03%) |
Apr 10, 2015 | 162.98 | 163.99 | 162.51 | 163.81 | 2,107,714 | +0.63(+0.38%) |
Apr 09, 2015 | 161.48 | 163.35 | 161.10 | 163.18 | 2,372,523 | +1.95(+1.21%) |
Apr 08, 2015 | 161.63 | 162.31 | 160.93 | 161.23 | 2,385,388 | +0.14(+0.09%) |
Apr 07, 2015 | 161.19 | 162.13 | 160.96 | 161.09 | 2,123,497 | +0.28(+0.18%) |
Apr 06, 2015 | 159.24 | 161.30 | 158.21 | 160.80 | 2,385,117 | +0.42(+0.26%) |
Apr 02, 2015 | 160.53 | 160.38 | 160.38 | 160.38 | 2,742,538 | -0.57(-0.35%) |
Apr 01, 2015 | 157.36 | 161.04 | 156.54 | 160.95 | 4,814,759 | +3.57(+2.27%) |
Mar 31, 2015 | 159.37 | 159.55 | 157.38 | 157.38 | 2,562,948 | -2.55(-1.60%) |
Mar 30, 2015 | 158.45 | 160.76 | 158.45 | 159.94 | 2,870,968 | +2.48(+1.57%) |
Mar 27, 2015 | 156.73 | 157.81 | 155.96 | 157.46 | 1,838,730 | +0.69(+0.44%) |
Mar 26, 2015 | 156.17 | 157.38 | 154.91 | 156.77 | 2,838,969 | -0.09(-0.06%) |
Mar 25, 2015 | 159.99 | 160.12 | 156.87 | 156.87 | 3,035,912 | -3.29(-2.05%) |
Mar 24, 2015 | 160.71 | 161.19 | 160.06 | 160.16 | 2,148,750 | -0.57(-0.35%) |
Mar 23, 2015 | 161.82 | 162.63 | 160.73 | 160.73 | 1,899,609 | -0.98(-0.61%) |
Mar 20, 2015 | 159.48 | 162.37 | 159.00 | 161.71 | 4,148,839 | +2.65(+1.66%) |
Mar 19, 2015 | 160.56 | 160.56 | 158.32 | 159.06 | 2,504,508 | -1.97(-1.22%) |
Mar 18, 2015 | 158.81 | 161.63 | 158.41 | 161.03 | 3,332,330 | +1.47(+0.92%) |
Mar 17, 2015 | 159.90 | 160.12 | 158.08 | 159.56 | 2,249,198 | -1.11(-0.69%) |
Mar 16, 2015 | 159.12 | 161.17 | 159.00 | 160.68 | 2,541,125 | +2.14(+1.35%) |
Mar 13, 2015 | 158.14 | 158.87 | 155.87 | 158.53 | 3,696,567 | -0.51(-0.32%) |
Mar 12, 2015 | 155.69 | 159.09 | 155.69 | 159.04 | 3,719,848 | +4.83(+3.13%) |
Mar 11, 2015 | 153.47 | 155.60 | 153.23 | 154.21 | 2,505,816 | +1.23(+0.80%) |
Mar 10, 2015 | 155.39 | 155.85 | 152.98 | 152.98 | 3,306,214 | -4.37(-2.78%) |
Mar 09, 2015 | 156.82 | 158.07 | 156.21 | 157.35 | 2,667,724 | +0.85(+0.55%) |
Mar 06, 2015 | 157.06 | 160.26 | 156.22 | 156.50 | 4,901,089 | -2.65(-1.67%) |
Mar 05, 2015 | 159.19 | 159.69 | 158.31 | 159.15 | 1,582,992 | +0.34(+0.22%) |
Mar 04, 2015 | 159.38 | 159.77 | 158.23 | 158.81 | 1,948,683 | -1.34(-0.84%) |
Mar 03, 2015 | 159.67 | 161.49 | 159.56 | 160.15 | 1,776,644 | -0.44(-0.27%) |
Mar 02, 2015 | 159.09 | 160.69 | 158.90 | 160.58 | 1,981,862 | +1.68(+1.05%) |
Feb 27, 2015 | 160.08 | 161.18 | 158.91 | 158.91 | 3,072,270 | -2.02(-1.25%) |
Feb 26, 2015 | 159.51 | 161.15 | 159.09 | 160.93 | 2,918,928 | +0.90(+0.56%) |
Feb 25, 2015 | 159.88 | 160.63 | 158.97 | 160.02 | 3,325,511 | -0.42(-0.26%) |
Feb 24, 2015 | 158.61 | 161.32 | 158.32 | 160.44 | 3,147,700 | +1.59(+1.00%) |
Feb 23, 2015 | 159.21 | 159.21 | 157.98 | 158.85 | 1,995,765 | -1.00(-0.63%) |
Feb 20, 2015 | 157.21 | 159.96 | 156.12 | 159.85 | 2,776,084 | +2.00(+1.27%) |
Feb 19, 2015 | 156.65 | 158.46 | 156.31 | 157.84 | 1,761,622 | +0.37(+0.23%) |
Feb 18, 2015 | 158.20 | 158.62 | 156.77 | 157.48 | 2,216,711 | -1.13(-0.71%) |
Feb 17, 2015 | 157.57 | 159.11 | 157.18 | 158.60 | 2,543,901 | +0.85(+0.54%) |
Feb 13, 2015 | 158.48 | 157.75 | 157.75 | 157.75 | 3,259,254 | -0.65(-0.41%) |
Feb 12, 2015 | 157.13 | 158.59 | 156.42 | 158.40 | 3,667,162 | +1.78(+1.14%) |
Feb 11, 2015 | 153.64 | 157.08 | 153.37 | 156.63 | 4,887,302 | +2.58(+1.67%) |
Feb 10, 2015 | 153.04 | 154.25 | 152.20 | 154.05 | 3,062,690 | +1.95(+1.28%) |
Feb 09, 2015 | 151.65 | 152.70 | 151.20 | 152.09 | 2,875,709 | -1.01(-0.66%) |
Feb 06, 2015 | 151.95 | 154.10 | 151.19 | 153.10 | 3,894,827 | +2.22(+1.47%) |
Feb 05, 2015 | 149.77 | 151.58 | 149.60 | 150.88 | 2,906,180 | +1.66(+1.11%) |
Feb 04, 2015 | 149.17 | 150.83 | 149.01 | 149.22 | 3,555,217 | -1.22(-0.81%) |
Feb 03, 2015 | 146.91 | 150.64 | 146.83 | 150.44 | 4,512,617 | +3.97(+2.71%) |