Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 149.92 | 150.31 | 145.74 | 146.49 | 2,875,128 | -3.68(-2.45%) |
Apr 29, 2015 | 151.81 | 152.35 | 149.89 | 150.17 | 1,817,936 | -2.14(-1.41%) |
Apr 28, 2015 | 152.10 | 152.51 | 150.40 | 152.31 | 1,395,618 | +0.14(+0.09%) |
Apr 27, 2015 | 153.59 | 154.32 | 151.93 | 152.17 | 1,755,819 | -1.20(-0.78%) |
Apr 24, 2015 | 154.66 | 154.84 | 153.08 | 153.37 | 1,665,337 | -1.44(-0.93%) |
Apr 23, 2015 | 155.04 | 156.17 | 153.91 | 154.81 | 1,501,482 | -0.34(-0.22%) |
Apr 22, 2015 | 154.42 | 155.51 | 153.25 | 155.15 | 1,436,058 | +1.05(+0.68%) |
Apr 21, 2015 | 155.48 | 155.71 | 153.17 | 154.10 | 1,810,250 | -0.40(-0.26%) |
Apr 20, 2015 | 153.30 | 155.16 | 153.08 | 154.50 | 1,626,397 | +1.56(+1.02%) |
Apr 17, 2015 | 153.71 | 154.21 | 152.25 | 152.94 | 1,567,792 | -1.81(-1.17%) |
Apr 16, 2015 | 154.32 | 155.47 | 153.61 | 154.75 | 1,357,047 | -0.07(-0.05%) |
Apr 15, 2015 | 155.65 | 156.59 | 154.69 | 154.82 | 1,470,336 | -0.10(-0.07%) |
Apr 14, 2015 | 154.57 | 155.26 | 154.14 | 154.92 | 2,021,397 | +0.23(+0.15%) |
Apr 13, 2015 | 157.03 | 157.90 | 154.51 | 154.69 | 2,713,689 | -2.63(-1.67%) |
Apr 10, 2015 | 158.08 | 158.73 | 157.23 | 157.32 | 1,629,193 | -0.82(-0.52%) |
Apr 09, 2015 | 157.42 | 158.51 | 157.24 | 158.14 | 1,055,130 | +0.49(+0.31%) |
Apr 08, 2015 | 157.36 | 158.49 | 156.72 | 157.65 | 1,203,503 | +0.52(+0.33%) |
Apr 07, 2015 | 157.79 | 159.01 | 156.95 | 157.13 | 1,381,855 | -0.30(-0.19%) |
Apr 06, 2015 | 156.48 | 157.89 | 155.32 | 157.43 | 1,740,433 | +1.42(+0.91%) |
Apr 02, 2015 | 156.51 | 156.00 | 156.00 | 156.00 | 1,767,544 | -0.03(-0.02%) |
Apr 01, 2015 | 158.66 | 158.95 | 154.99 | 156.03 | 2,416,621 | -3.30(-2.07%) |
Mar 31, 2015 | 159.72 | 161.06 | 159.33 | 159.33 | 1,608,240 | -1.52(-0.94%) |
Mar 30, 2015 | 159.76 | 161.87 | 159.36 | 160.85 | 1,336,005 | +2.09(+1.32%) |
Mar 27, 2015 | 157.45 | 159.26 | 157.20 | 158.76 | 1,600,743 | +1.31(+0.83%) |
Mar 26, 2015 | 155.10 | 157.89 | 154.07 | 157.45 | 1,910,401 | +1.21(+0.77%) |
Mar 25, 2015 | 159.63 | 160.15 | 156.22 | 156.24 | 1,703,954 | -3.36(-2.11%) |
Mar 24, 2015 | 158.85 | 160.44 | 157.75 | 159.60 | 1,593,383 | +0.30(+0.19%) |
Mar 23, 2015 | 159.62 | 160.61 | 159.30 | 159.30 | 1,309,547 | -0.67(-0.42%) |
Mar 20, 2015 | 159.40 | 160.18 | 158.32 | 159.97 | 5,016,434 | +1.24(+0.78%) |
Mar 19, 2015 | 158.97 | 159.65 | 157.82 | 158.73 | 1,500,600 | -0.32(-0.20%) |
Mar 18, 2015 | 157.61 | 159.75 | 155.72 | 159.05 | 1,112,642 | +1.52(+0.96%) |
Mar 17, 2015 | 158.17 | 158.58 | 157.03 | 157.53 | 1,192,991 | -1.13(-0.71%) |
Mar 16, 2015 | 155.61 | 158.81 | 155.52 | 158.66 | 1,526,091 | +3.92(+2.54%) |
Mar 13, 2015 | 155.41 | 156.23 | 153.56 | 154.74 | 1,471,795 | -1.31(-0.84%) |
Mar 12, 2015 | 155.08 | 156.18 | 155.08 | 156.05 | 1,334,808 | +1.23(+0.80%) |
Mar 11, 2015 | 155.39 | 155.76 | 154.58 | 154.82 | 1,213,888 | -0.29(-0.19%) |
Mar 10, 2015 | 155.76 | 156.21 | 154.90 | 155.11 | 1,385,693 | -1.70(-1.08%) |
Mar 09, 2015 | 154.98 | 157.39 | 154.82 | 156.81 | 1,130,683 | +1.63(+1.05%) |
Mar 06, 2015 | 155.74 | 155.94 | 154.43 | 155.17 | 1,555,381 | -1.13(-0.72%) |
Mar 05, 2015 | 156.51 | 157.03 | 156.03 | 156.30 | 1,111,190 | +0.10(+0.07%) |
Mar 04, 2015 | 156.77 | 157.07 | 156.95 | 156.20 | 1,084,581 | -0.75(-0.48%) |
Mar 03, 2015 | 158.93 | 158.93 | 156.56 | 156.95 | 1,671,333 | -2.43(-1.52%) |
Mar 02, 2015 | 157.05 | 159.47 | 157.24 | 159.38 | 1,321,426 | +2.33(+1.48%) |
Feb 27, 2015 | 157.79 | 158.53 | 157.01 | 157.05 | 1,670,500 | -1.00(-0.64%) |
Feb 26, 2015 | 159.56 | 160.02 | 157.43 | 158.05 | 1,719,088 | -1.59(-1.00%) |
Feb 25, 2015 | 161.35 | 161.36 | 159.37 | 159.65 | 3,541,399 | -1.37(-0.85%) |
Feb 24, 2015 | 160.15 | 161.26 | 159.62 | 161.02 | 1,499,552 | +0.80(+0.50%) |
Feb 23, 2015 | 158.98 | 160.27 | 158.35 | 160.22 | 1,848,575 | +1.25(+0.78%) |
Feb 20, 2015 | 156.53 | 158.98 | 156.08 | 158.97 | 1,671,189 | +1.78(+1.13%) |
Feb 19, 2015 | 154.74 | 157.22 | 154.28 | 157.19 | 2,279,076 | +2.45(+1.58%) |
Feb 18, 2015 | 153.97 | 154.75 | 153.48 | 154.75 | 1,158,075 | +0.78(+0.51%) |
Feb 17, 2015 | 153.16 | 154.53 | 152.56 | 153.97 | 1,313,338 | +0.48(+0.31%) |
Feb 13, 2015 | 153.75 | 153.48 | 153.48 | 153.48 | 1,609,016 | -0.41(-0.27%) |
Feb 12, 2015 | 153.29 | 154.48 | 153.05 | 153.90 | 1,562,639 | +0.91(+0.60%) |
Feb 11, 2015 | 152.09 | 153.66 | 151.96 | 152.98 | 1,847,600 | +0.50(+0.33%) |
Feb 10, 2015 | 152.04 | 152.73 | 151.09 | 152.49 | 1,643,424 | +2.07(+1.37%) |
Feb 09, 2015 | 151.46 | 151.96 | 150.17 | 150.42 | 1,550,470 | -1.73(-1.14%) |
Feb 06, 2015 | 151.41 | 153.48 | 150.33 | 152.15 | 1,446,300 | +0.92(+0.61%) |
Feb 05, 2015 | 150.47 | 151.55 | 149.30 | 151.23 | 1,365,196 | +1.39(+0.93%) |
Feb 04, 2015 | 149.11 | 150.82 | 148.55 | 149.84 | 1,579,352 | +0.22(+0.15%) |
Feb 03, 2015 | 148.36 | 149.86 | 147.75 | 149.62 | 2,076,206 | +2.08(+1.41%) |