Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 158.10 | 158.26 | 154.92 | 155.52 | 3,532,278 | -2.34(-1.48%) |
Apr 29, 2015 | 156.84 | 158.65 | 156.13 | 157.86 | 4,678,308 | -0.03(-0.02%) |
Apr 28, 2015 | 157.12 | 158.75 | 155.63 | 157.89 | 6,343,217 | +1.52(+0.97%) |
Apr 27, 2015 | 156.69 | 158.00 | 154.79 | 156.37 | 6,953,880 | +1.11(+0.71%) |
Apr 24, 2015 | 151.71 | 157.82 | 151.00 | 155.26 | 19,731,848 | +6.50(+4.37%) |
Apr 23, 2015 | 146.99 | 152.65 | 145.77 | 148.76 | 17,494,584 | -0.88(-0.59%) |
Apr 22, 2015 | 151.55 | 151.63 | 149.15 | 149.64 | 3,592,996 | -2.36(-1.55%) |
Apr 21, 2015 | 150.87 | 153.21 | 150.56 | 152.00 | 3,577,090 | +1.13(+0.75%) |
Apr 20, 2015 | 150.25 | 152.50 | 150.23 | 150.87 | 4,181,556 | +1.26(+0.84%) |
Apr 17, 2015 | 157.00 | 157.00 | 145.44 | 149.61 | 10,585,798 | -8.59(-5.43%) |
Apr 16, 2015 | 158.86 | 159.11 | 157.67 | 158.20 | 1,236,582 | -0.82(-0.52%) |
Apr 15, 2015 | 158.34 | 159.98 | 157.53 | 159.02 | 1,283,791 | +2.16(+1.38%) |
Apr 14, 2015 | 156.66 | 158.68 | 156.44 | 156.86 | 1,553,459 | -0.20(-0.13%) |
Apr 13, 2015 | 159.94 | 160.81 | 156.89 | 157.06 | 2,057,457 | -3.75(-2.33%) |
Apr 10, 2015 | 159.13 | 161.14 | 158.44 | 160.81 | 3,211,817 | +2.00(+1.26%) |
Apr 09, 2015 | 157.64 | 159.05 | 157.30 | 158.81 | 1,863,330 | +1.56(+0.99%) |
Apr 08, 2015 | 154.88 | 157.60 | 154.75 | 157.25 | 2,135,332 | +2.10(+1.35%) |
Apr 07, 2015 | 154.69 | 156.17 | 154.55 | 155.15 | 1,638,898 | +0.26(+0.17%) |
Apr 06, 2015 | 153.59 | 156.21 | 153.07 | 154.89 | 1,120,714 | +0.08(+0.05%) |
Apr 02, 2015 | 154.81 | 154.81 | 154.81 | 0 | +3.00(+1.98%) | |
Apr 01, 2015 | 150.01 | 151.96 | 148.82 | 151.81 | 3,286,712 | +1.93(+1.29%) |
Mar 31, 2015 | 148.93 | 151.33 | 147.53 | 149.88 | 5,241,557 | +0.61(+0.41%) |
Mar 30, 2015 | 147.40 | 149.84 | 147.13 | 149.27 | 1,594,141 | +1.99(+1.35%) |
Mar 27, 2015 | 148.08 | 148.30 | 146.74 | 147.28 | 1,957,821 | -0.47(-0.32%) |
Mar 26, 2015 | 148.96 | 149.06 | 147.10 | 147.75 | 2,329,322 | -1.30(-0.87%) |
Mar 25, 2015 | 150.67 | 151.32 | 149.05 | 149.05 | 2,144,176 | -1.95(-1.29%) |
Mar 24, 2015 | 154.43 | 155.23 | 150.46 | 151.00 | 3,323,332 | -4.54(-2.92%) |
Mar 23, 2015 | 158.00 | 158.47 | 155.48 | 155.54 | 1,615,367 | -2.33(-1.48%) |
Mar 20, 2015 | 155.94 | 158.29 | 155.61 | 157.87 | 2,549,642 | +2.26(+1.45%) |
Mar 19, 2015 | 156.97 | 157.21 | 155.09 | 155.61 | 1,783,923 | -1.31(-0.83%) |
Mar 18, 2015 | 156.04 | 157.75 | 154.50 | 156.92 | 2,547,232 | +0.47(+0.30%) |
Mar 17, 2015 | 155.92 | 157.50 | 154.40 | 156.45 | 2,707,775 | -1.93(-1.22%) |
Mar 16, 2015 | 154.76 | 158.41 | 154.76 | 158.38 | 2,119,321 | +3.41(+2.20%) |
Mar 13, 2015 | 156.00 | 156.55 | 154.60 | 154.97 | 2,502,509 | -1.66(-1.06%) |
Mar 12, 2015 | 153.56 | 156.86 | 153.56 | 156.63 | 2,095,599 | +3.99(+2.61%) |
Mar 11, 2015 | 156.41 | 156.41 | 152.51 | 152.64 | 2,639,671 | -2.06(-1.33%) |
Mar 10, 2015 | 158.75 | 158.95 | 154.43 | 154.70 | 2,272,567 | -5.03(-3.15%) |
Mar 09, 2015 | 159.22 | 159.94 | 158.56 | 159.73 | 2,902,563 | +0.71(+0.45%) |
Mar 06, 2015 | 157.09 | 159.31 | 155.86 | 159.02 | 3,746,601 | +1.18(+0.75%) |
Mar 05, 2015 | 158.00 | 158.33 | 155.84 | 157.84 | 1,916,735 | +0.35(+0.22%) |
Mar 04, 2015 | 157.86 | 155.31 | 157.49 | 1,793,672 | +0.75(+0.48%) | |
Mar 03, 2015 | 157.00 | 156.74 | 2,691,138 | +1.23(+0.79%) | ||
Mar 02, 2015 | 154.06 | 155.67 | 153.64 | 155.51 | 2,104,438 | +1.46(+0.95%) |
Feb 27, 2015 | 152.26 | 154.22 | 151.22 | 154.05 | 2,182,432 | +1.65(+1.08%) |
Feb 26, 2015 | 153.33 | 153.74 | 151.32 | 152.40 | 2,311,818 | -2.22(-1.44%) |
Feb 25, 2015 | 150.96 | 155.07 | 150.92 | 154.62 | 3,646,916 | +2.38(+1.56%) |
Feb 24, 2015 | 149.52 | 152.97 | 148.97 | 152.24 | 2,643,606 | +3.15(+2.11%) |
Feb 23, 2015 | 148.68 | 149.65 | 148.00 | 149.09 | 2,247,587 | +0.51(+0.34%) |
Feb 20, 2015 | 147.14 | 149.12 | 146.27 | 148.58 | 1,590,153 | +1.10(+0.75%) |
Feb 19, 2015 | 147.80 | 148.37 | 147.00 | 147.48 | 2,155,995 | -0.28(-0.19%) |
Feb 18, 2015 | 146.63 | 148.24 | 146.02 | 147.76 | 2,450,660 | +0.08(+0.05%) |
Feb 17, 2015 | 148.11 | 149.58 | 146.52 | 147.68 | 2,284,826 | -2.06(-1.38%) |
Feb 13, 2015 | 149.74 | 149.74 | 149.74 | 0 | +2.21(+1.50%) | |
Feb 12, 2015 | 146.69 | 148.06 | 146.13 | 147.53 | 1,563,348 | +1.32(+0.90%) |
Feb 11, 2015 | 145.87 | 146.48 | 145.02 | 146.21 | 2,401,567 | +0.35(+0.24%) |
Feb 10, 2015 | 146.72 | 146.99 | 145.06 | 145.86 | 1,508,073 | -0.01(-0.01%) |
Feb 09, 2015 | 145.95 | 146.54 | 144.88 | 145.87 | 1,379,563 | -0.73(-0.50%) |
Feb 06, 2015 | 147.20 | 148.25 | 145.95 | 146.60 | 1,854,007 | -1.08(-0.73%) |
Feb 05, 2015 | 145.98 | 148.12 | 145.28 | 147.68 | 2,376,893 | +2.15(+1.48%) |
Feb 04, 2015 | 142.43 | 150.27 | 140.24 | 145.53 | 6,708,652 | +2.72(+1.90%) |
Feb 03, 2015 | 138.81 | 143.00 | 138.51 | 142.81 | 2,973,158 | +5.28(+3.84%) |