Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 206.32 | 207.32 | 205.05 | 206.69 | 1,040,243 | -0.26(-0.13%) |
Apr 29, 2015 | 206.85 | 208.00 | 205.12 | 206.95 | 979,367 | -1.01(-0.49%) |
Apr 28, 2015 | 204.75 | 208.29 | 204.18 | 207.96 | 1,260,955 | +2.92(+1.42%) |
Apr 27, 2015 | 200.93 | 205.65 | 200.60 | 205.04 | 1,811,562 | +4.53(+2.26%) |
Apr 24, 2015 | 204.82 | 205.44 | 200.27 | 200.51 | 1,622,507 | -4.65(-2.27%) |
Apr 23, 2015 | 203.71 | 206.01 | 203.71 | 205.16 | 898,149 | +0.32(+0.16%) |
Apr 22, 2015 | 204.57 | 205.87 | 204.57 | 204.84 | 777,721 | +0.10(+0.05%) |
Apr 21, 2015 | 204.83 | 205.80 | 203.68 | 204.74 | 846,018 | +0.84(+0.41%) |
Apr 20, 2015 | 201.90 | 205.00 | 201.60 | 203.90 | 1,303,562 | +2.75(+1.37%) |
Apr 17, 2015 | 204.16 | 204.16 | 200.76 | 201.15 | 1,596,329 | -3.61(-1.76%) |
Apr 16, 2015 | 207.77 | 207.77 | 204.55 | 204.76 | 1,856,105 | -3.32(-1.60%) |
Apr 15, 2015 | 205.11 | 211.12 | 203.92 | 208.08 | 5,453,688 | -7.89(-3.65%) |
Apr 14, 2015 | 212.00 | 217.09 | 211.55 | 215.97 | 1,441,200 | +3.58(+1.69%) |
Apr 13, 2015 | 213.00 | 214.95 | 212.39 | 212.39 | 1,329,965 | -0.61(-0.29%) |
Apr 10, 2015 | 213.32 | 213.46 | 212.43 | 213.00 | 1,121,854 | +0.38(+0.18%) |
Apr 09, 2015 | 213.44 | 214.81 | 211.58 | 212.62 | 1,478,765 | -1.73(-0.81%) |
Apr 08, 2015 | 214.25 | 214.98 | 212.49 | 214.35 | 1,287,353 | +0.55(+0.26%) |
Apr 07, 2015 | 213.00 | 215.44 | 211.64 | 213.80 | 732,651 | +0.61(+0.29%) |
Apr 06, 2015 | 210.11 | 214.24 | 209.14 | 213.19 | 557,519 | +2.39(+1.13%) |
Apr 02, 2015 | 210.80 | 210.80 | 210.80 | 0 | +1.19(+0.57%) | |
Apr 01, 2015 | 208.86 | 210.01 | 208.26 | 209.61 | 1,025,812 | -0.39(-0.19%) |
Mar 31, 2015 | 210.14 | 211.36 | 209.61 | 210.00 | 1,106,123 | -1.58(-0.75%) |
Mar 30, 2015 | 213.17 | 214.18 | 211.50 | 211.58 | 905,327 | -0.60(-0.28%) |
Mar 27, 2015 | 210.67 | 212.35 | 209.14 | 212.18 | 759,203 | +2.11(+1.00%) |
Mar 26, 2015 | 208.85 | 211.00 | 207.58 | 210.07 | 891,427 | +0.63(+0.30%) |
Mar 25, 2015 | 210.23 | 211.45 | 207.96 | 209.44 | 979,943 | -0.31(-0.15%) |
Mar 24, 2015 | 209.81 | 211.15 | 209.01 | 209.75 | 839,180 | -0.67(-0.32%) |
Mar 23, 2015 | 210.99 | 211.53 | 209.56 | 210.42 | 687,160 | +0.26(+0.12%) |
Mar 20, 2015 | 208.56 | 211.54 | 207.91 | 210.16 | 1,281,916 | +2.18(+1.05%) |
Mar 19, 2015 | 210.90 | 210.90 | 207.03 | 207.98 | 555,669 | -3.61(-1.71%) |
Mar 18, 2015 | 207.90 | 212.46 | 206.64 | 211.59 | 659,162 | +3.43(+1.65%) |
Mar 17, 2015 | 206.02 | 208.69 | 205.57 | 208.16 | 533,431 | +1.15(+0.56%) |
Mar 16, 2015 | 205.58 | 207.13 | 205.26 | 207.01 | 1,231,190 | +2.42(+1.18%) |
Mar 13, 2015 | 208.52 | 209.86 | 203.26 | 204.59 | 1,626,661 | -5.36(-2.55%) |
Mar 12, 2015 | 210.10 | 211.22 | 208.46 | 209.95 | 772,757 | +0.47(+0.22%) |
Mar 11, 2015 | 210.50 | 210.57 | 209.40 | 209.48 | 708,956 | -0.52(-0.25%) |
Mar 10, 2015 | 211.15 | 211.45 | 209.54 | 210.00 | 1,309,220 | -2.19(-1.03%) |
Mar 09, 2015 | 213.16 | 214.06 | 212.03 | 212.19 | 949,675 | -0.52(-0.24%) |
Mar 06, 2015 | 214.04 | 214.97 | 211.07 | 212.71 | 1,147,803 | -3.63(-1.68%) |
Mar 05, 2015 | 213.83 | 217.43 | 213.37 | 216.34 | 626,514 | +2.82(+1.32%) |
Mar 04, 2015 | 215.72 | 212.35 | 213.52 | 1,156,149 | -2.20(-1.02%) | |
Mar 03, 2015 | 214.19 | 215.72 | 647,173 | -1.65(-0.76%) | ||
Mar 02, 2015 | 216.30 | 219.28 | 216.64 | 217.37 | 847,796 | +1.07(+0.49%) |
Feb 27, 2015 | 216.61 | 217.80 | 215.91 | 216.30 | 920,148 | -0.80(-0.37%) |
Feb 26, 2015 | 218.56 | 217.10 | 1,741,807 | +5.46(+2.58%) | ||
Feb 25, 2015 | 215.00 | 215.19 | 210.89 | 211.64 | 1,001,854 | -3.49(-1.62%) |
Feb 24, 2015 | 212.88 | 215.64 | 212.88 | 215.13 | 773,031 | +1.15(+0.54%) |
Feb 23, 2015 | 216.00 | 216.32 | 213.35 | 213.98 | 1,151,519 | -5.63(-2.56%) |
Feb 20, 2015 | 214.93 | 219.61 | 214.28 | 219.61 | 1,645,147 | +5.41(+2.53%) |
Feb 19, 2015 | 210.82 | 214.35 | 210.00 | 214.20 | 1,031,084 | +3.23(+1.53%) |
Feb 18, 2015 | 205.99 | 211.51 | 205.78 | 210.97 | 1,228,870 | +5.33(+2.59%) |
Feb 17, 2015 | 204.65 | 206.45 | 204.43 | 205.64 | 754,496 | +0.10(+0.05%) |
Feb 13, 2015 | 205.54 | 205.54 | 205.54 | 0 | +1.37(+0.67%) | |
Feb 12, 2015 | 204.05 | 206.19 | 203.64 | 204.17 | 995,252 | +1.05(+0.52%) |
Feb 11, 2015 | 201.45 | 203.88 | 201.15 | 203.12 | 835,390 | +1.61(+0.80%) |
Feb 10, 2015 | 202.67 | 202.83 | 200.95 | 201.51 | 799,009 | -0.01(-0.00%) |
Feb 09, 2015 | 203.00 | 203.83 | 200.60 | 201.52 | 1,219,390 | -2.29(-1.12%) |
Feb 06, 2015 | 205.53 | 206.70 | 203.04 | 203.81 | 1,199,997 | -1.14(-0.56%) |
Feb 05, 2015 | 206.04 | 206.38 | 203.99 | 204.95 | 1,072,716 | +0.21(+0.10%) |
Feb 04, 2015 | 207.94 | 208.71 | 204.04 | 204.74 | 1,877,099 | -3.57(-1.71%) |
Feb 03, 2015 | 206.38 | 209.34 | 206.00 | 208.31 | 1,297,479 | +2.25(+1.09%) |