Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 185.88 | 187.79 | 182.10 | 184.25 | 1,610,187 | -2.25(-1.21%) |
Apr 29, 2015 | 184.86 | 186.68 | 181.85 | 186.50 | 1,227,545 | +2.12(+1.15%) |
Apr 28, 2015 | 184.70 | 186.26 | 178.68 | 184.38 | 1,448,189 | +0.67(+0.36%) |
Apr 27, 2015 | 190.04 | 193.56 | 183.30 | 183.71 | 1,675,575 | -5.88(-3.10%) |
Apr 24, 2015 | 192.45 | 192.97 | 188.92 | 189.59 | 840,914 | -3.01(-1.56%) |
Apr 23, 2015 | 191.19 | 193.18 | 186.11 | 192.60 | 1,970,678 | +2.56(+1.35%) |
Apr 22, 2015 | 198.78 | 199.48 | 187.50 | 190.04 | 4,836,124 | -9.27(-4.65%) |
Apr 21, 2015 | 194.54 | 200.58 | 193.50 | 199.31 | 2,282,157 | +6.13(+3.17%) |
Apr 20, 2015 | 192.41 | 195.93 | 190.84 | 193.18 | 1,168,883 | +2.02(+1.06%) |
Apr 17, 2015 | 191.11 | 192.27 | 189.52 | 191.16 | 1,083,169 | -1.86(-0.96%) |
Apr 16, 2015 | 190.99 | 193.85 | 189.08 | 193.02 | 905,036 | +2.56(+1.34%) |
Apr 15, 2015 | 188.37 | 191.18 | 187.05 | 190.46 | 888,018 | +2.30(+1.22%) |
Apr 14, 2015 | 190.16 | 191.41 | 187.02 | 188.16 | 768,262 | -2.18(-1.15%) |
Apr 13, 2015 | 187.22 | 191.81 | 187.11 | 190.34 | 897,233 | +2.18(+1.16%) |
Apr 10, 2015 | 186.99 | 189.71 | 185.74 | 188.16 | 541,693 | +1.82(+0.98%) |
Apr 09, 2015 | 185.63 | 186.91 | 183.30 | 186.34 | 997,331 | +1.02(+0.55%) |
Apr 08, 2015 | 183.77 | 186.88 | 182.96 | 185.32 | 844,122 | +2.56(+1.40%) |
Apr 07, 2015 | 182.75 | 188.61 | 182.23 | 182.76 | 1,010,509 | -0.03(-0.02%) |
Apr 06, 2015 | 181.32 | 184.36 | 181.28 | 182.79 | 969,220 | -0.22(-0.12%) |
Apr 02, 2015 | 182.87 | 183.01 | 183.01 | 183.01 | 950,900 | +0.80(+0.44%) |
Apr 01, 2015 | 185.87 | 186.32 | 180.57 | 182.21 | 1,165,283 | -3.43(-1.85%) |
Mar 31, 2015 | 186.52 | 187.34 | 184.95 | 185.64 | 1,145,594 | -1.98(-1.06%) |
Mar 30, 2015 | 188.83 | 191.15 | 186.40 | 187.62 | 784,333 | +0.45(+0.24%) |
Mar 27, 2015 | 184.62 | 187.40 | 184.23 | 187.17 | 693,779 | +2.80(+1.52%) |
Mar 26, 2015 | 182.10 | 186.49 | 178.52 | 184.37 | 1,146,942 | +1.09(+0.59%) |
Mar 25, 2015 | 191.45 | 192.44 | 183.17 | 183.28 | 1,445,444 | -7.63(-4.00%) |
Mar 24, 2015 | 192.69 | 195.10 | 190.18 | 190.91 | 1,020,771 | -1.19(-0.62%) |
Mar 23, 2015 | 192.81 | 194.78 | 191.10 | 192.10 | 972,672 | -3.92(-2.00%) |
Mar 20, 2015 | 201.52 | 202.85 | 195.11 | 196.02 | 1,458,684 | -3.79(-1.90%) |
Mar 19, 2015 | 196.29 | 200.14 | 194.99 | 199.81 | 1,116,693 | +4.72(+2.42%) |
Mar 18, 2015 | 195.10 | 196.98 | 192.10 | 195.09 | 679,398 | +0.59(+0.30%) |
Mar 17, 2015 | 193.94 | 194.91 | 191.15 | 194.50 | 904,051 | -2.22(-1.13%) |
Mar 16, 2015 | 189.66 | 196.99 | 189.06 | 196.72 | 1,147,540 | +8.51(+4.52%) |
Mar 13, 2015 | 186.67 | 189.59 | 185.14 | 188.21 | 1,023,581 | +0.10(+0.05%) |
Mar 12, 2015 | 189.90 | 190.11 | 187.71 | 188.11 | 1,043,731 | -2.12(-1.12%) |
Mar 11, 2015 | 193.56 | 193.56 | 190.00 | 190.24 | 819,859 | -2.88(-1.49%) |
Mar 10, 2015 | 191.75 | 195.11 | 188.77 | 193.12 | 1,077,838 | +0.05(+0.03%) |
Mar 09, 2015 | 194.14 | 194.98 | 192.00 | 193.07 | 735,968 | -0.07(-0.04%) |
Mar 06, 2015 | 198.62 | 199.49 | 192.69 | 193.14 | 1,099,126 | -6.99(-3.49%) |
Mar 05, 2015 | 191.60 | 200.26 | 191.59 | 200.13 | 1,493,513 | +7.45(+3.87%) |
Mar 04, 2015 | 194.86 | 196.03 | 192.36 | 192.68 | 791,770 | -3.35(-1.71%) |
Mar 03, 2015 | 194.13 | 196.38 | 190.78 | 196.03 | 1,078,394 | +1.97(+1.02%) |
Mar 02, 2015 | 194.11 | 196.84 | 192.50 | 194.06 | 965,419 | -1.40(-0.72%) |
Feb 27, 2015 | 196.64 | 199.40 | 195.35 | 195.46 | 537,969 | -3.00(-1.51%) |
Feb 26, 2015 | 196.44 | 198.89 | 193.18 | 198.46 | 714,226 | +2.24(+1.14%) |
Feb 25, 2015 | 198.10 | 199.63 | 194.50 | 196.22 | 928,605 | -3.48(-1.74%) |
Feb 24, 2015 | 200.04 | 200.80 | 197.25 | 199.70 | 625,542 | -1.25(-0.62%) |
Feb 23, 2015 | 203.44 | 203.75 | 200.17 | 200.95 | 652,606 | -2.19(-1.08%) |
Feb 20, 2015 | 203.29 | 203.88 | 200.07 | 203.13 | 750,946 | +0.79(+0.39%) |
Feb 19, 2015 | 196.74 | 202.61 | 196.74 | 202.34 | 1,099,449 | +3.72(+1.87%) |
Feb 18, 2015 | 199.00 | 199.80 | 197.00 | 198.62 | 479,266 | -0.24(-0.12%) |
Feb 17, 2015 | 197.29 | 199.10 | 196.06 | 198.86 | 711,105 | +0.32(+0.16%) |
Feb 13, 2015 | 197.04 | 198.54 | 198.54 | 198.54 | 535,400 | +1.81(+0.92%) |
Feb 12, 2015 | 196.52 | 197.22 | 193.61 | 196.73 | 630,372 | +1.06(+0.54%) |
Feb 11, 2015 | 193.48 | 196.72 | 193.36 | 195.67 | 957,023 | +1.66(+0.86%) |
Feb 10, 2015 | 192.89 | 194.78 | 192.28 | 194.01 | 818,234 | +1.74(+0.90%) |
Feb 09, 2015 | 192.00 | 194.62 | 190.54 | 192.27 | 1,134,890 | -0.37(-0.19%) |
Feb 06, 2015 | 195.17 | 195.85 | 191.79 | 192.64 | 1,297,405 | -1.87(-0.96%) |
Feb 05, 2015 | 193.00 | 194.78 | 192.16 | 194.51 | 1,158,625 | +2.48(+1.29%) |
Feb 04, 2015 | 191.47 | 193.75 | 188.91 | 192.03 | 900,011 | -0.97(-0.50%) |
Feb 03, 2015 | 193.23 | 194.80 | 187.20 | 193.00 | 1,593,748 | -1.77(-0.91%) |