Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 162.30 | 163.15 | 161.10 | 161.64 | 3,633 | -2.10(-1.29%) |
Apr 29, 2015 | 163.69 | 163.87 | 163.47 | 163.74 | 3,386 | -0.23(-0.14%) |
Apr 28, 2015 | 163.50 | 164.39 | 163.50 | 163.97 | 1,984 | -0.39(-0.24%) |
Apr 27, 2015 | 166.53 | 166.53 | 164.36 | 164.36 | 3,686 | -1.67(-1.01%) |
Apr 24, 2015 | 166.01 | 166.20 | 165.82 | 166.03 | 35,246 | -1.02(-0.61%) |
Apr 23, 2015 | 165.57 | 167.07 | 165.57 | 167.05 | 2,981 | +1.53(+0.93%) |
Apr 22, 2015 | 165.52 | 165.52 | 165.52 | 165.52 | 935 | +0.21(+0.13%) |
Apr 21, 2015 | 164.85 | 165.56 | 165.31 | 165.31 | 1,355 | +0.46(+0.28%) |
Apr 20, 2015 | 164.67 | 165.00 | 164.67 | 164.85 | 2,221 | +1.33(+0.81%) |
Apr 17, 2015 | 165.14 | 165.14 | 162.89 | 163.52 | 12,729 | -2.34(-1.41%) |
Apr 16, 2015 | 165.50 | 165.97 | 165.50 | 165.86 | 1,902 | -0.03(-0.02%) |
Apr 15, 2015 | 165.23 | 165.94 | 165.23 | 165.88 | 1,563 | +1.43(+0.87%) |
Apr 14, 2015 | 164.06 | 164.58 | 164.06 | 164.46 | 979 | -0.39(-0.24%) |
Apr 13, 2015 | 165.86 | 165.86 | 164.85 | 164.85 | 2,846 | -0.47(-0.28%) |
Apr 10, 2015 | 165.33 | 165.33 | 164.92 | 165.32 | 4,811 | +0.57(+0.34%) |
Apr 09, 2015 | 164.58 | 164.75 | 163.78 | 164.75 | 30,211 | +0.63(+0.38%) |
Apr 08, 2015 | 164.12 | 164.36 | 164.04 | 164.12 | 1,672 | +0.34(+0.21%) |
Apr 07, 2015 | 164.16 | 164.48 | 163.78 | 163.78 | 2,799 | -0.26(-0.16%) |
Apr 06, 2015 | 162.15 | 164.04 | 162.09 | 164.04 | 3,409 | +1.02(+0.63%) |
Apr 02, 2015 | 162.80 | 163.02 | 163.02 | 163.02 | 1,736 | +1.47(+0.91%) |
Apr 01, 2015 | 162.30 | 162.30 | 161.03 | 161.55 | 15,577 | -1.98(-1.21%) |
Mar 31, 2015 | 163.42 | 164.13 | 163.42 | 163.53 | 2,123 | -0.56(-0.34%) |
Mar 30, 2015 | 162.98 | 164.19 | 162.98 | 164.09 | 2,076 | +1.89(+1.16%) |
Mar 27, 2015 | 160.93 | 162.21 | 160.93 | 162.21 | 1,049 | +1.30(+0.81%) |
Mar 26, 2015 | 159.98 | 160.90 | 159.98 | 160.90 | 1,509 | +0.19(+0.12%) |
Mar 25, 2015 | 164.03 | 164.03 | 160.71 | 160.71 | 2,077 | -3.02(-1.85%) |
Mar 24, 2015 | 164.42 | 164.42 | 163.63 | 163.74 | 4,165 | -0.87(-0.53%) |
Mar 23, 2015 | 164.92 | 164.98 | 164.60 | 164.60 | 1,975 | -0.32(-0.19%) |
Mar 20, 2015 | 164.94 | 165.21 | 164.92 | 164.92 | 2,610 | +0.64(+0.39%) |
Mar 19, 2015 | 164.09 | 164.28 | 163.66 | 164.28 | 10,999 | -0.28(-0.17%) |
Mar 18, 2015 | 161.89 | 164.70 | 161.89 | 164.56 | 1,910 | +1.96(+1.20%) |
Mar 17, 2015 | 161.94 | 162.76 | 161.94 | 162.60 | 22,830 | +0.13(+0.08%) |
Mar 16, 2015 | 161.36 | 162.47 | 161.03 | 162.47 | 1,557 | +2.03(+1.27%) |
Mar 13, 2015 | 160.59 | 160.59 | 159.74 | 160.44 | 2,463 | -0.68(-0.42%) |
Mar 12, 2015 | 160.32 | 161.13 | 160.22 | 161.12 | 5,868 | +1.94(+1.22%) |
Mar 11, 2015 | 159.03 | 159.51 | 158.99 | 159.18 | 14,721 | +0.48(+0.30%) |
Mar 10, 2015 | 158.55 | 159.12 | 158.42 | 158.70 | 5,539 | -1.21(-0.75%) |
Mar 06, 2015 | 161.57 | 161.80 | 159.91 | 159.91 | 743 | -2.34(-1.45%) |
Mar 05, 2015 | 161.56 | 162.41 | 161.56 | 162.25 | 15,467 | +1.18(+0.73%) |
Mar 04, 2015 | 161.57 | 161.93 | 160.60 | 161.07 | 38,826 | -0.85(-0.53%) |
Mar 03, 2015 | 162.15 | 162.15 | 161.53 | 161.93 | 2,898 | -0.33(-0.20%) |
Mar 02, 2015 | 161.80 | 162.39 | 161.80 | 162.26 | 12,773 | +0.97(+0.60%) |
Feb 27, 2015 | 161.93 | 161.93 | 161.28 | 161.28 | 2,630 | +0.06(+0.04%) |
Feb 26, 2015 | 162.38 | 162.38 | 161.22 | 161.22 | 2,315 | -0.63(-0.39%) |
Feb 25, 2015 | 161.58 | 162.11 | 161.58 | 161.84 | 1,714 | +1.03(+0.64%) |
Feb 24, 2015 | 160.96 | 161.09 | 160.63 | 160.81 | 2,523 | -0.50(-0.31%) |
Feb 23, 2015 | 161.20 | 161.31 | 160.66 | 161.31 | 11,326 | +0.09(+0.05%) |
Feb 20, 2015 | 161.00 | 161.22 | 160.86 | 161.22 | 1,200 | +1.26(+0.79%) |
Feb 19, 2015 | 159.98 | 160.31 | 159.74 | 159.97 | 8,553 | +0.06(+0.03%) |
Feb 18, 2015 | 159.37 | 159.93 | 159.13 | 159.91 | 8,068 | +1.15(+0.73%) |
Feb 17, 2015 | 158.93 | 158.93 | 158.76 | 158.76 | 921 | +1.11(+0.70%) |
Feb 12, 2015 | 157.01 | 157.65 | 157.65 | 157.65 | 5,517 | +1.60(+1.02%) |
Feb 11, 2015 | 155.88 | 156.34 | 155.88 | 156.05 | 2,643 | +0.03(+0.02%) |
Feb 10, 2015 | 154.94 | 156.03 | 154.25 | 156.03 | 12,644 | +2.06(+1.34%) |
Feb 09, 2015 | 154.75 | 154.75 | 153.96 | 153.96 | 1,938 | -0.96(-0.62%) |
Feb 06, 2015 | 155.43 | 156.06 | 154.85 | 154.92 | 6,567 | -0.39(-0.25%) |
Feb 05, 2015 | 154.34 | 155.38 | 154.34 | 155.31 | 1,550 | +1.43(+0.93%) |
Feb 04, 2015 | 154.35 | 154.35 | 153.88 | 153.88 | 3,190 | +0.36(+0.23%) |
Feb 03, 2015 | 152.71 | 153.74 | 152.71 | 153.53 | 3,028 | +2.93(+1.95%) |