Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 178.26 | 178.66 | 176.34 | 177.05 | 189,843,120 | -1.79(-1.00%) |
Apr 29, 2015 | 178.68 | 179.46 | 178.02 | 178.85 | 147,938,960 | -0.74(-0.41%) |
Apr 28, 2015 | 178.99 | 179.64 | 177.79 | 179.59 | 102,245,888 | +0.57(+0.32%) |
Apr 27, 2015 | 180.34 | 180.47 | 178.82 | 179.02 | 93,389,384 | -0.75(-0.42%) |
Apr 24, 2015 | 179.77 | 180.03 | 179.31 | 179.76 | 72,205,752 | +0.42(+0.23%) |
Apr 23, 2015 | 178.49 | 180.01 | 178.37 | 179.35 | 120,713,312 | +0.45(+0.25%) |
Apr 22, 2015 | 178.37 | 179.08 | 177.43 | 178.90 | 92,121,072 | +0.88(+0.49%) |
Apr 21, 2015 | 178.23 | 179.09 | 177.72 | 178.02 | 85,352,808 | -0.21(-0.12%) |
Apr 20, 2015 | 177.56 | 178.57 | 177.50 | 178.23 | 108,517,128 | +1.61(+0.91%) |
Apr 17, 2015 | 177.46 | 177.71 | 175.82 | 176.62 | 225,013,248 | -2.05(-1.15%) |
Apr 16, 2015 | 178.39 | 179.19 | 178.19 | 178.68 | 81,130,200 | -0.05(-0.03%) |
Apr 15, 2015 | 178.40 | 179.23 | 178.32 | 178.73 | 117,138,192 | +0.80(+0.45%) |
Apr 14, 2015 | 177.38 | 178.12 | 176.75 | 177.93 | 88,181,624 | +0.34(+0.19%) |
Apr 13, 2015 | 178.25 | 178.90 | 177.54 | 177.59 | 87,610,768 | -0.81(-0.45%) |
Apr 10, 2015 | 177.68 | 178.44 | 177.48 | 178.40 | 85,622,640 | +0.97(+0.55%) |
Apr 09, 2015 | 176.48 | 177.66 | 175.97 | 177.43 | 100,646,208 | +0.79(+0.44%) |
Apr 08, 2015 | 176.28 | 177.10 | 175.88 | 176.64 | 105,180,640 | +0.59(+0.34%) |
Apr 07, 2015 | 176.54 | 177.31 | 176.02 | 176.05 | 95,590,512 | -0.47(-0.26%) |
Apr 06, 2015 | 175.33 | 177.04 | 174.29 | 176.52 | 134,383,616 | +1.19(+0.68%) |
Apr 02, 2015 | 174.64 | 175.33 | 175.33 | 175.33 | 102,315,536 | +0.62(+0.36%) |
Apr 01, 2015 | 175.33 | 175.32 | 173.70 | 174.71 | 161,573,392 | -0.62(-0.35%) |
Mar 31, 2015 | 176.03 | 176.75 | 175.27 | 175.33 | 149,223,056 | -1.54(-0.87%) |
Mar 30, 2015 | 175.80 | 177.18 | 175.79 | 176.88 | 113,197,232 | +2.13(+1.22%) |
Mar 27, 2015 | 174.23 | 174.92 | 174.03 | 174.74 | 140,036,592 | +0.40(+0.23%) |
Mar 26, 2015 | 174.08 | 175.28 | 173.37 | 174.34 | 180,176,704 | -0.42(-0.24%) |
Mar 25, 2015 | 177.57 | 177.81 | 174.72 | 174.76 | 187,700,256 | -2.60(-1.47%) |
Mar 24, 2015 | 178.23 | 178.70 | 177.29 | 177.36 | 91,582,144 | -1.00(-0.56%) |
Mar 23, 2015 | 178.72 | 179.31 | 178.36 | 178.36 | 84,453,120 | -0.35(-0.19%) |
Mar 20, 2015 | 178.12 | 179.23 | 177.93 | 178.71 | 209,238,528 | +1.56(+0.88%) |
Mar 19, 2015 | 177.53 | 177.97 | 176.75 | 177.15 | 139,396,944 | -0.81(-0.46%) |
Mar 18, 2015 | 175.36 | 178.64 | 174.71 | 177.96 | 270,434,080 | +2.11(+1.20%) |
Mar 17, 2015 | 175.62 | 176.23 | 175.02 | 175.84 | 111,746,568 | -0.52(-0.30%) |
Mar 16, 2015 | 174.79 | 176.46 | 174.07 | 176.37 | 160,779,952 | +2.33(+1.34%) |
Mar 13, 2015 | 174.84 | 175.82 | 172.99 | 174.04 | 192,073,216 | -1.08(-0.61%) |
Mar 12, 2015 | 173.56 | 175.18 | 173.51 | 175.12 | 111,084,920 | +2.20(+1.27%) |
Mar 11, 2015 | 173.59 | 173.76 | 172.83 | 172.92 | 129,240,472 | -0.41(-0.23%) |
Mar 10, 2015 | 174.79 | 174.87 | 173.28 | 173.32 | 185,659,888 | -2.86(-1.62%) |
Mar 09, 2015 | 175.66 | 176.55 | 175.49 | 176.18 | 106,136,504 | +0.73(+0.41%) |
Mar 06, 2015 | 177.96 | 177.52 | 175.12 | 175.46 | 222,487,200 | -2.50(-1.41%) |
Mar 05, 2015 | 178.09 | 178.25 | 177.44 | 177.96 | 90,881,384 | +0.19(+0.11%) |
Mar 04, 2015 | 177.91 | 177.98 | 176.92 | 177.76 | 135,320,640 | -0.75(-0.42%) |
Mar 03, 2015 | 178.81 | 179.31 | 177.92 | 178.52 | 130,379,096 | -0.74(-0.41%) |
Mar 02, 2015 | 178.23 | 179.31 | 178.18 | 179.25 | 103,346,200 | +1.12(+0.63%) |
Feb 27, 2015 | 178.63 | 178.91 | 178.08 | 178.13 | 127,814,696 | -0.61(-0.34%) |
Feb 26, 2015 | 178.85 | 179.01 | 178.12 | 178.74 | 85,852,496 | -0.21(-0.12%) |
Feb 25, 2015 | 178.97 | 179.46 | 178.60 | 178.95 | 86,361,456 | -0.15(-0.09%) |
Feb 24, 2015 | 178.52 | 179.30 | 178.21 | 179.10 | 85,459,144 | +0.51(+0.29%) |
Feb 23, 2015 | 178.36 | 178.59 | 177.97 | 178.59 | 87,898,464 | -0.03(-0.01%) |
Feb 20, 2015 | 177.13 | 178.69 | 176.50 | 178.62 | 166,629,344 | +1.06(+0.60%) |
Feb 19, 2015 | 177.07 | 177.92 | 176.93 | 177.55 | 108,123,360 | -0.13(-0.07%) |
Feb 18, 2015 | 177.28 | 177.75 | 177.01 | 177.68 | 94,691,928 | +0.02(+0.01%) |
Feb 17, 2015 | 177.06 | 177.84 | 176.81 | 177.66 | 90,983,520 | +0.28(+0.16%) |
Feb 13, 2015 | 176.78 | 177.38 | 177.38 | 177.38 | 110,778,128 | +0.73(+0.41%) |
Feb 12, 2015 | 175.78 | 176.72 | 175.01 | 176.66 | 115,194,048 | +1.68(+0.96%) |
Feb 11, 2015 | 174.70 | 175.41 | 174.04 | 174.97 | 107,217,168 | +0.10(+0.06%) |
Feb 10, 2015 | 174.09 | 175.13 | 173.07 | 174.87 | 113,631,800 | +1.84(+1.07%) |
Feb 09, 2015 | 173.15 | 173.88 | 172.61 | 173.03 | 103,048,960 | -0.78(-0.45%) |
Feb 06, 2015 | 174.66 | 175.24 | 173.27 | 173.81 | 148,624,448 | -0.48(-0.28%) |
Feb 05, 2015 | 173.22 | 174.44 | 173.15 | 174.29 | 115,633,696 | +1.74(+1.01%) |
Feb 04, 2015 | 172.43 | 173.66 | 172.08 | 172.55 | 158,529,872 | -0.66(-0.38%) |
Feb 03, 2015 | 171.65 | 173.22 | 171.27 | 173.21 | 146,609,584 | +2.47(+1.45%) |