Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 156.68 | 157.25 | 154.56 | 155.18 | 2,432,834 | -2.30(-1.46%) |
Apr 29, 2015 | 164.74 | 166.28 | 155.40 | 157.47 | 4,830,879 | -12.24(-7.21%) |
Apr 28, 2015 | 169.13 | 170.59 | 166.60 | 169.71 | 1,650,185 | +0.93(+0.55%) |
Apr 27, 2015 | 171.01 | 171.44 | 168.47 | 168.78 | 1,318,318 | -2.09(-1.22%) |
Apr 24, 2015 | 170.17 | 170.93 | 170.07 | 170.87 | 860,956 | +0.41(+0.24%) |
Apr 23, 2015 | 167.79 | 170.59 | 167.37 | 170.46 | 1,142,454 | +1.78(+1.06%) |
Apr 22, 2015 | 168.73 | 169.14 | 167.57 | 168.68 | 758,251 | -0.11(-0.07%) |
Apr 21, 2015 | 167.92 | 169.08 | 167.69 | 168.79 | 654,742 | +1.34(+0.80%) |
Apr 20, 2015 | 167.43 | 167.97 | 167.18 | 167.45 | 663,309 | +1.14(+0.69%) |
Apr 17, 2015 | 165.16 | 166.46 | 164.99 | 166.31 | 1,060,135 | -0.19(-0.11%) |
Apr 16, 2015 | 168.67 | 169.20 | 165.01 | 166.50 | 1,612,361 | +0.89(+0.54%) |
Apr 15, 2015 | 168.66 | 169.31 | 164.44 | 165.60 | 1,484,334 | -2.64(-1.57%) |
Apr 14, 2015 | 167.16 | 168.67 | 166.88 | 168.25 | 803,460 | +0.91(+0.54%) |
Apr 13, 2015 | 167.57 | 169.65 | 167.28 | 167.34 | 599,017 | +0.09(+0.06%) |
Apr 10, 2015 | 166.46 | 167.32 | 165.94 | 167.24 | 691,761 | +0.70(+0.42%) |
Apr 09, 2015 | 166.92 | 167.86 | 165.24 | 166.54 | 1,475,194 | -0.94(-0.56%) |
Apr 08, 2015 | 167.46 | 168.28 | 166.65 | 167.48 | 818,883 | +0.59(+0.35%) |
Apr 07, 2015 | 170.54 | 170.54 | 165.83 | 166.89 | 1,039,374 | -0.15(-0.09%) |
Apr 06, 2015 | 166.04 | 167.67 | 165.48 | 167.04 | 550,701 | +0.26(+0.16%) |
Apr 02, 2015 | 166.65 | 166.78 | 166.78 | 166.78 | 722,908 | +0.32(+0.19%) |
Apr 01, 2015 | 166.63 | 167.11 | 163.70 | 166.46 | 878,312 | -0.36(-0.21%) |
Mar 31, 2015 | 168.70 | 169.95 | 166.81 | 166.81 | 1,392,066 | -2.96(-1.74%) |
Mar 30, 2015 | 168.65 | 169.96 | 168.19 | 169.77 | 1,456,979 | +3.43(+2.06%) |
Mar 27, 2015 | 164.70 | 166.58 | 164.36 | 166.34 | 1,592,378 | +1.95(+1.19%) |
Mar 26, 2015 | 165.41 | 166.11 | 163.54 | 164.40 | 1,574,514 | -1.51(-0.91%) |
Mar 25, 2015 | 169.78 | 171.04 | 165.75 | 165.90 | 1,525,429 | -2.88(-1.71%) |
Mar 24, 2015 | 170.31 | 171.19 | 168.78 | 168.78 | 1,034,387 | -1.58(-0.93%) |
Mar 23, 2015 | 171.01 | 171.25 | 169.68 | 170.37 | 1,041,627 | -0.64(-0.38%) |
Mar 20, 2015 | 170.56 | 171.22 | 168.47 | 171.01 | 2,411,670 | +1.71(+1.01%) |
Mar 19, 2015 | 167.07 | 171.18 | 166.79 | 169.30 | 1,821,389 | +2.18(+1.30%) |
Mar 18, 2015 | 163.11 | 167.99 | 162.51 | 167.12 | 1,977,382 | +4.33(+2.66%) |
Mar 17, 2015 | 161.52 | 163.69 | 161.51 | 162.79 | 1,760,820 | -0.29(-0.18%) |
Mar 16, 2015 | 156.87 | 164.00 | 156.43 | 163.08 | 2,988,668 | +7.31(+4.69%) |
Mar 13, 2015 | 152.95 | 155.85 | 152.15 | 155.77 | 1,630,698 | +2.08(+1.35%) |
Mar 12, 2015 | 151.44 | 153.79 | 150.73 | 153.69 | 1,060,901 | +3.07(+2.04%) |
Mar 11, 2015 | 149.30 | 150.94 | 148.75 | 150.62 | 1,022,780 | +1.87(+1.26%) |
Mar 10, 2015 | 150.27 | 150.33 | 147.97 | 148.75 | 2,521,688 | -3.12(-2.06%) |
Mar 09, 2015 | 149.77 | 152.55 | 149.52 | 151.88 | 1,118,651 | +2.44(+1.63%) |
Mar 06, 2015 | 150.58 | 151.63 | 148.89 | 149.44 | 1,331,991 | -2.23(-1.47%) |
Mar 05, 2015 | 149.85 | 152.32 | 149.85 | 151.66 | 1,039,882 | +1.77(+1.18%) |
Mar 04, 2015 | 148.96 | 150.95 | 149.92 | 149.90 | 2,459,448 | -0.03(-0.02%) |
Mar 03, 2015 | 151.21 | 151.56 | 149.50 | 149.92 | 1,307,727 | -1.64(-1.08%) |
Mar 02, 2015 | 153.79 | 154.23 | 150.85 | 151.56 | 2,286,788 | -2.23(-1.45%) |
Feb 27, 2015 | 152.22 | 155.07 | 152.22 | 153.79 | 1,598,259 | +0.96(+0.63%) |
Feb 26, 2015 | 153.40 | 153.90 | 151.90 | 152.82 | 1,838,601 | -1.89(-1.22%) |
Feb 25, 2015 | 153.84 | 155.49 | 153.32 | 154.71 | 860,051 | +0.87(+0.57%) |
Feb 24, 2015 | 153.91 | 154.97 | 153.09 | 153.84 | 1,095,091 | -0.08(-0.05%) |
Feb 23, 2015 | 146.47 | 154.85 | 146.45 | 153.92 | 3,484,213 | +7.86(+5.38%) |
Feb 20, 2015 | 143.22 | 146.73 | 142.82 | 146.06 | 1,383,663 | +2.66(+1.85%) |
Feb 19, 2015 | 144.45 | 145.27 | 143.26 | 143.40 | 1,137,408 | -1.98(-1.36%) |
Feb 18, 2015 | 144.66 | 145.43 | 144.31 | 145.38 | 773,833 | +0.50(+0.35%) |
Feb 17, 2015 | 142.78 | 144.90 | 142.58 | 144.88 | 977,829 | +2.05(+1.43%) |
Feb 13, 2015 | 143.42 | 142.83 | 142.83 | 142.83 | 777,185 | -0.99(-0.69%) |
Feb 12, 2015 | 144.07 | 144.79 | 142.97 | 143.82 | 700,951 | +0.38(+0.27%) |
Feb 11, 2015 | 141.69 | 143.86 | 141.19 | 143.44 | 766,986 | +1.56(+1.10%) |
Feb 10, 2015 | 139.15 | 142.10 | 138.46 | 141.88 | 838,790 | +4.21(+3.06%) |
Feb 09, 2015 | 137.78 | 139.61 | 137.19 | 137.67 | 808,806 | -0.55(-0.40%) |
Feb 06, 2015 | 140.60 | 140.88 | 137.86 | 138.22 | 1,244,396 | -2.45(-1.74%) |
Feb 05, 2015 | 143.61 | 143.99 | 140.00 | 140.67 | 1,286,624 | -0.17(-0.12%) |
Feb 04, 2015 | 138.62 | 143.03 | 135.91 | 140.84 | 1,907,168 | +1.83(+1.32%) |
Feb 03, 2015 | 136.55 | 139.16 | 135.07 | 139.00 | 1,327,826 | +2.43(+1.78%) |