Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 164.15 | 165.26 | 161.67 | 162.51 | 3,302,988 | -1.77(-1.08%) |
Apr 29, 2015 | 161.99 | 165.25 | 161.73 | 164.28 | 2,998,063 | +0.88(+0.54%) |
Apr 28, 2015 | 162.33 | 163.49 | 160.84 | 163.40 | 2,307,764 | +0.80(+0.49%) |
Apr 27, 2015 | 164.45 | 164.90 | 162.47 | 162.59 | 2,135,804 | -1.22(-0.74%) |
Apr 24, 2015 | 164.64 | 164.73 | 163.36 | 163.81 | 1,747,328 | -1.09(-0.66%) |
Apr 23, 2015 | 163.95 | 165.88 | 163.49 | 164.90 | 2,481,925 | +0.82(+0.50%) |
Apr 22, 2015 | 163.74 | 164.78 | 162.63 | 164.08 | 2,342,553 | +1.22(+0.75%) |
Apr 21, 2015 | 164.62 | 165.06 | 162.64 | 162.86 | 2,258,114 | -1.04(-0.64%) |
Apr 20, 2015 | 164.70 | 165.14 | 163.75 | 163.90 | 3,162,523 | +0.62(+0.38%) |
Apr 17, 2015 | 163.69 | 164.02 | 161.87 | 163.28 | 5,533,703 | -2.37(-1.43%) |
Apr 16, 2015 | 167.71 | 167.85 | 164.40 | 165.65 | 7,224,082 | -0.74(-0.44%) |
Apr 15, 2015 | 163.99 | 167.24 | 163.31 | 166.38 | 6,117,913 | +2.80(+1.71%) |
Apr 14, 2015 | 162.97 | 164.22 | 161.92 | 163.59 | 3,948,961 | +1.77(+1.09%) |
Apr 13, 2015 | 161.60 | 163.30 | 161.15 | 161.81 | 2,654,097 | -0.05(-0.03%) |
Apr 10, 2015 | 161.04 | 162.05 | 160.58 | 161.86 | 2,133,014 | +0.62(+0.38%) |
Apr 09, 2015 | 159.56 | 161.41 | 159.19 | 161.24 | 2,401,001 | +1.93(+1.21%) |
Apr 08, 2015 | 159.71 | 160.38 | 159.02 | 159.32 | 2,414,021 | +0.14(+0.09%) |
Apr 07, 2015 | 159.28 | 160.21 | 159.05 | 159.18 | 2,148,986 | +0.28(+0.18%) |
Apr 06, 2015 | 157.35 | 159.38 | 156.33 | 158.89 | 2,413,747 | +0.41(+0.26%) |
Apr 02, 2015 | 158.63 | 158.48 | 158.48 | 158.48 | 2,775,458 | -0.56(-0.35%) |
Apr 01, 2015 | 155.49 | 159.13 | 154.68 | 159.04 | 4,872,553 | +3.52(+2.27%) |
Mar 31, 2015 | 157.48 | 157.65 | 155.52 | 155.52 | 2,593,712 | -2.52(-1.60%) |
Mar 30, 2015 | 156.57 | 158.85 | 156.57 | 158.04 | 2,905,429 | +2.45(+1.57%) |
Mar 27, 2015 | 154.87 | 155.94 | 154.11 | 155.59 | 1,860,802 | +0.68(+0.44%) |
Mar 26, 2015 | 154.32 | 155.52 | 153.08 | 154.91 | 2,873,047 | -0.09(-0.06%) |
Mar 25, 2015 | 158.09 | 158.22 | 155.01 | 155.01 | 3,072,353 | -3.25(-2.05%) |
Mar 24, 2015 | 158.80 | 159.28 | 158.16 | 158.26 | 2,174,542 | -0.56(-0.35%) |
Mar 23, 2015 | 159.90 | 160.71 | 158.82 | 158.82 | 1,922,411 | -0.97(-0.61%) |
Mar 20, 2015 | 157.59 | 160.44 | 157.12 | 159.79 | 4,198,640 | +2.62(+1.66%) |
Mar 19, 2015 | 158.65 | 158.65 | 156.44 | 157.17 | 2,534,571 | -1.94(-1.22%) |
Mar 18, 2015 | 156.93 | 159.71 | 156.54 | 159.12 | 3,372,330 | +1.45(+0.92%) |
Mar 17, 2015 | 158.00 | 158.22 | 156.21 | 157.67 | 2,276,196 | -1.10(-0.69%) |
Mar 16, 2015 | 157.23 | 159.26 | 157.12 | 158.77 | 2,571,627 | +2.12(+1.35%) |
Mar 13, 2015 | 156.26 | 156.98 | 154.02 | 156.65 | 3,740,939 | -0.51(-0.32%) |
Mar 12, 2015 | 153.84 | 157.20 | 153.84 | 157.16 | 3,764,499 | +4.77(+3.13%) |
Mar 11, 2015 | 151.66 | 153.76 | 151.41 | 152.38 | 2,535,894 | +1.22(+0.80%) |
Mar 10, 2015 | 153.55 | 154.00 | 151.17 | 151.17 | 3,345,900 | -4.32(-2.78%) |
Mar 09, 2015 | 154.96 | 156.20 | 154.36 | 155.49 | 2,699,746 | +0.84(+0.55%) |
Mar 06, 2015 | 155.20 | 158.36 | 154.37 | 154.64 | 4,959,919 | -2.62(-1.67%) |
Mar 05, 2015 | 157.31 | 157.79 | 156.43 | 157.26 | 1,601,994 | +0.34(+0.22%) |
Mar 04, 2015 | 157.49 | 157.88 | 156.35 | 156.93 | 1,972,074 | -1.32(-0.84%) |
Mar 03, 2015 | 157.78 | 159.57 | 157.67 | 158.25 | 1,797,970 | -0.43(-0.27%) |
Mar 02, 2015 | 157.20 | 158.79 | 157.02 | 158.68 | 2,005,652 | +1.66(+1.05%) |
Feb 27, 2015 | 158.18 | 159.27 | 157.02 | 157.02 | 3,109,148 | -1.99(-1.25%) |
Feb 26, 2015 | 157.62 | 159.24 | 157.20 | 159.02 | 2,953,966 | +0.89(+0.56%) |
Feb 25, 2015 | 157.99 | 158.73 | 157.09 | 158.12 | 3,365,429 | -0.41(-0.26%) |
Feb 24, 2015 | 156.73 | 159.41 | 156.44 | 158.54 | 3,185,483 | +1.58(+1.00%) |
Feb 23, 2015 | 157.32 | 157.32 | 156.10 | 156.96 | 2,019,721 | -0.99(-0.63%) |
Feb 20, 2015 | 155.34 | 158.06 | 154.27 | 157.95 | 2,809,407 | +1.98(+1.27%) |
Feb 19, 2015 | 154.79 | 156.58 | 154.46 | 155.97 | 1,782,767 | +0.36(+0.23%) |
Feb 18, 2015 | 156.33 | 156.74 | 154.91 | 155.61 | 2,243,319 | -1.11(-0.71%) |
Feb 17, 2015 | 155.70 | 157.23 | 155.31 | 156.72 | 2,574,437 | +0.84(+0.54%) |
Feb 13, 2015 | 156.60 | 155.88 | 155.88 | 155.88 | 3,298,376 | -0.64(-0.41%) |
Feb 12, 2015 | 155.26 | 156.71 | 154.56 | 156.53 | 3,711,180 | +1.76(+1.14%) |
Feb 11, 2015 | 151.81 | 155.21 | 151.55 | 154.77 | 4,945,967 | +2.55(+1.67%) |
Feb 10, 2015 | 151.22 | 152.42 | 150.40 | 152.22 | 3,099,453 | +1.93(+1.28%) |
Feb 09, 2015 | 149.85 | 150.89 | 149.41 | 150.29 | 2,910,228 | -1.00(-0.66%) |
Feb 06, 2015 | 150.15 | 152.27 | 149.40 | 151.29 | 3,941,578 | +2.19(+1.47%) |
Feb 05, 2015 | 148.00 | 149.78 | 147.82 | 149.09 | 2,941,064 | +1.64(+1.11%) |
Feb 04, 2015 | 147.40 | 149.04 | 147.25 | 147.45 | 3,597,892 | -1.20(-0.81%) |
Feb 03, 2015 | 145.17 | 148.85 | 145.09 | 148.66 | 4,566,785 | +3.92(+2.71%) |