Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 166.13 | 167.27 | 163.62 | 164.48 | 3,263,483 | -1.79(-1.08%) |
Apr 29, 2015 | 163.95 | 167.25 | 163.69 | 166.27 | 2,962,204 | +0.90(+0.54%) |
Apr 28, 2015 | 164.29 | 165.47 | 162.79 | 165.37 | 2,280,161 | +0.81(+0.49%) |
Apr 27, 2015 | 166.44 | 166.90 | 164.44 | 164.56 | 2,110,259 | -1.23(-0.74%) |
Apr 24, 2015 | 166.64 | 166.72 | 165.34 | 165.79 | 1,726,429 | -1.10(-0.66%) |
Apr 23, 2015 | 165.93 | 167.88 | 165.47 | 166.90 | 2,452,240 | +0.83(+0.50%) |
Apr 22, 2015 | 165.72 | 166.77 | 164.60 | 166.07 | 2,314,534 | +1.24(+0.75%) |
Apr 21, 2015 | 166.61 | 167.06 | 164.61 | 164.83 | 2,231,106 | -1.05(-0.64%) |
Apr 20, 2015 | 166.70 | 167.14 | 165.73 | 165.88 | 3,124,698 | +0.63(+0.38%) |
Apr 17, 2015 | 165.67 | 166.01 | 163.83 | 165.26 | 5,467,516 | -2.40(-1.43%) |
Apr 16, 2015 | 169.74 | 169.88 | 166.39 | 167.65 | 7,137,677 | -0.74(-0.44%) |
Apr 15, 2015 | 165.98 | 169.27 | 165.29 | 168.40 | 6,044,739 | +2.83(+1.71%) |
Apr 14, 2015 | 164.95 | 166.21 | 163.88 | 165.57 | 3,901,729 | +1.79(+1.09%) |
Apr 13, 2015 | 163.56 | 165.28 | 163.09 | 163.77 | 2,622,352 | -0.05(-0.03%) |
Apr 10, 2015 | 163.00 | 164.01 | 162.53 | 163.82 | 2,107,501 | +0.63(+0.38%) |
Apr 09, 2015 | 161.50 | 163.36 | 161.12 | 163.20 | 2,372,284 | +1.95(+1.21%) |
Apr 08, 2015 | 161.65 | 162.32 | 160.94 | 161.25 | 2,385,148 | +0.14(+0.09%) |
Apr 07, 2015 | 161.21 | 162.15 | 160.98 | 161.10 | 2,123,283 | +0.28(+0.18%) |
Apr 06, 2015 | 159.25 | 161.31 | 158.22 | 160.82 | 2,384,877 | +0.42(+0.26%) |
Apr 02, 2015 | 160.55 | 160.40 | 160.40 | 160.40 | 2,742,262 | -0.57(-0.35%) |
Apr 01, 2015 | 157.38 | 161.05 | 156.56 | 160.97 | 4,814,274 | +3.57(+2.27%) |
Mar 31, 2015 | 159.39 | 159.56 | 157.40 | 157.40 | 2,562,690 | -2.55(-1.60%) |
Mar 30, 2015 | 158.47 | 160.78 | 158.47 | 159.96 | 2,870,679 | +2.48(+1.57%) |
Mar 27, 2015 | 156.75 | 157.83 | 155.98 | 157.48 | 1,838,545 | +0.69(+0.44%) |
Mar 26, 2015 | 156.19 | 157.40 | 154.93 | 156.79 | 2,838,683 | -0.09(-0.06%) |
Mar 25, 2015 | 160.00 | 160.13 | 156.88 | 156.88 | 3,035,606 | -3.29(-2.05%) |
Mar 24, 2015 | 160.73 | 161.20 | 160.07 | 160.17 | 2,148,533 | -0.57(-0.35%) |
Mar 23, 2015 | 161.84 | 162.65 | 160.74 | 160.74 | 1,899,418 | -0.98(-0.61%) |
Mar 20, 2015 | 159.50 | 162.38 | 159.02 | 161.72 | 4,148,421 | +2.65(+1.66%) |
Mar 19, 2015 | 160.57 | 160.57 | 158.34 | 159.08 | 2,504,256 | -1.97(-1.22%) |
Mar 18, 2015 | 158.82 | 161.65 | 158.43 | 161.04 | 3,331,994 | +1.47(+0.92%) |
Mar 17, 2015 | 159.91 | 160.14 | 158.10 | 159.58 | 2,248,971 | -1.11(-0.69%) |
Mar 16, 2015 | 159.13 | 161.19 | 159.02 | 160.69 | 2,540,869 | +2.14(+1.35%) |
Mar 13, 2015 | 158.16 | 158.88 | 155.89 | 158.55 | 3,696,195 | -0.51(-0.32%) |
Mar 12, 2015 | 155.70 | 159.10 | 155.70 | 159.06 | 3,719,473 | +4.83(+3.13%) |
Mar 11, 2015 | 153.49 | 155.62 | 153.25 | 154.23 | 2,505,563 | +1.23(+0.80%) |
Mar 10, 2015 | 155.41 | 155.87 | 153.00 | 153.00 | 3,305,881 | -4.37(-2.78%) |
Mar 09, 2015 | 156.84 | 158.09 | 156.23 | 157.37 | 2,667,455 | +0.85(+0.55%) |
Mar 06, 2015 | 157.07 | 160.27 | 156.24 | 156.51 | 4,900,595 | -2.65(-1.67%) |
Mar 05, 2015 | 159.21 | 159.70 | 158.32 | 159.17 | 1,582,833 | +0.34(+0.22%) |
Mar 04, 2015 | 159.39 | 159.79 | 158.25 | 158.82 | 1,948,486 | -1.34(-0.84%) |
Mar 03, 2015 | 159.69 | 161.50 | 159.58 | 160.16 | 1,776,465 | -0.44(-0.27%) |
Mar 02, 2015 | 159.10 | 160.71 | 158.92 | 160.60 | 1,981,663 | +1.67(+1.05%) |
Feb 27, 2015 | 160.10 | 161.19 | 158.93 | 158.93 | 3,071,960 | -2.02(-1.25%) |
Feb 26, 2015 | 159.53 | 161.17 | 159.10 | 160.94 | 2,918,634 | +0.90(+0.56%) |
Feb 25, 2015 | 159.90 | 160.65 | 158.99 | 160.04 | 3,325,176 | -0.42(-0.26%) |
Feb 24, 2015 | 158.63 | 161.34 | 158.34 | 160.46 | 3,147,382 | +1.59(+1.00%) |
Feb 23, 2015 | 159.22 | 159.22 | 157.99 | 158.86 | 1,995,563 | -1.00(-0.63%) |
Feb 20, 2015 | 157.23 | 159.97 | 156.14 | 159.86 | 2,775,804 | +2.00(+1.27%) |
Feb 19, 2015 | 156.67 | 158.48 | 156.32 | 157.86 | 1,761,444 | +0.37(+0.23%) |
Feb 18, 2015 | 158.22 | 158.63 | 156.78 | 157.49 | 2,216,487 | -1.13(-0.71%) |
Feb 17, 2015 | 157.59 | 159.13 | 157.19 | 158.62 | 2,543,645 | +0.85(+0.54%) |
Feb 13, 2015 | 158.50 | 157.77 | 157.77 | 157.77 | 3,258,925 | -0.65(-0.41%) |
Feb 12, 2015 | 157.14 | 158.60 | 156.43 | 158.42 | 3,666,792 | +1.78(+1.14%) |
Feb 11, 2015 | 153.65 | 157.09 | 153.39 | 156.64 | 4,886,810 | +2.58(+1.67%) |
Feb 10, 2015 | 153.05 | 154.26 | 152.22 | 154.06 | 3,062,381 | +1.95(+1.28%) |
Feb 09, 2015 | 151.67 | 152.72 | 151.22 | 152.11 | 2,875,419 | -1.01(-0.66%) |
Feb 06, 2015 | 151.97 | 154.11 | 151.21 | 153.12 | 3,894,434 | +2.22(+1.47%) |
Feb 05, 2015 | 149.79 | 151.59 | 149.61 | 150.90 | 2,905,887 | +1.66(+1.11%) |
Feb 04, 2015 | 149.19 | 150.85 | 149.03 | 149.24 | 3,554,858 | -1.22(-0.81%) |
Feb 03, 2015 | 146.93 | 150.66 | 146.84 | 150.46 | 4,512,163 | +3.96(+2.71%) |