Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 207.54 | 213.03 | 203.02 | 208.09 | 2,144,245 | +9.05(+4.55%) |
Apr 29, 2015 | 198.75 | 200.81 | 197.39 | 199.04 | 880,178 | -1.28(-0.64%) |
Apr 28, 2015 | 198.52 | 201.50 | 198.17 | 200.32 | 899,159 | +1.24(+0.62%) |
Apr 27, 2015 | 199.19 | 200.35 | 197.84 | 199.08 | 984,844 | -0.99(-0.49%) |
Apr 24, 2015 | 200.54 | 201.39 | 199.45 | 200.07 | 620,708 | -0.70(-0.35%) |
Apr 23, 2015 | 198.40 | 201.88 | 197.16 | 200.77 | 722,825 | +1.75(+0.88%) |
Apr 22, 2015 | 199.10 | 199.61 | 197.48 | 199.02 | 733,048 | +0.81(+0.41%) |
Apr 21, 2015 | 195.62 | 199.19 | 194.84 | 198.21 | 958,958 | +3.18(+1.63%) |
Apr 20, 2015 | 193.51 | 195.63 | 192.67 | 195.03 | 625,759 | +3.03(+1.58%) |
Apr 17, 2015 | 193.72 | 195.81 | 189.60 | 192.00 | 1,057,762 | -4.41(-2.24%) |
Apr 16, 2015 | 195.23 | 197.54 | 195.23 | 196.41 | 700,357 | +0.30(+0.15%) |
Apr 15, 2015 | 197.03 | 197.54 | 195.97 | 196.10 | 627,134 | -0.24(-0.12%) |
Apr 14, 2015 | 194.55 | 196.79 | 193.23 | 196.35 | 619,456 | +1.40(+0.72%) |
Apr 13, 2015 | 194.94 | 197.02 | 194.70 | 194.95 | 769,031 | +0.10(+0.05%) |
Apr 10, 2015 | 195.19 | 196.15 | 192.28 | 194.85 | 645,327 | -0.33(-0.17%) |
Apr 09, 2015 | 194.29 | 195.38 | 194.05 | 195.19 | 541,272 | +0.79(+0.41%) |
Apr 08, 2015 | 191.16 | 194.87 | 190.03 | 194.40 | 784,268 | +3.90(+2.05%) |
Apr 07, 2015 | 191.57 | 192.86 | 190.41 | 190.49 | 371,168 | -0.70(-0.37%) |
Apr 06, 2015 | 189.71 | 192.32 | 188.57 | 191.19 | 377,567 | -0.37(-0.19%) |
Apr 02, 2015 | 189.68 | 191.56 | 191.56 | 191.56 | 578,301 | +1.63(+0.86%) |
Apr 01, 2015 | 189.70 | 190.22 | 187.50 | 189.93 | 751,831 | +0.60(+0.32%) |
Mar 31, 2015 | 189.23 | 192.32 | 188.19 | 189.32 | 1,123,198 | -1.11(-0.58%) |
Mar 30, 2015 | 187.67 | 190.68 | 186.44 | 190.44 | 795,837 | +3.65(+1.96%) |
Mar 27, 2015 | 184.22 | 187.49 | 184.22 | 186.78 | 637,186 | +1.52(+0.82%) |
Mar 26, 2015 | 184.01 | 186.13 | 182.96 | 185.27 | 683,377 | -0.81(-0.44%) |
Mar 25, 2015 | 188.10 | 188.10 | 185.13 | 186.08 | 772,855 | -2.02(-1.07%) |
Mar 24, 2015 | 193.07 | 194.00 | 188.02 | 188.10 | 795,015 | -5.94(-3.06%) |
Mar 23, 2015 | 194.53 | 195.13 | 191.72 | 194.04 | 973,909 | -0.24(-0.13%) |
Mar 20, 2015 | 193.46 | 199.18 | 192.79 | 194.28 | 16,297,424 | +2.48(+1.29%) |
Mar 19, 2015 | 190.76 | 192.68 | 190.39 | 191.80 | 860,831 | -0.50(-0.26%) |
Mar 18, 2015 | 189.71 | 192.52 | 187.54 | 192.30 | 875,380 | +1.83(+0.96%) |
Mar 17, 2015 | 190.84 | 192.59 | 189.71 | 190.47 | 529,512 | -1.53(-0.80%) |
Mar 16, 2015 | 189.06 | 193.36 | 189.06 | 192.00 | 1,177,455 | +4.59(+2.45%) |
Mar 13, 2015 | 187.49 | 188.99 | 185.31 | 187.41 | 881,999 | -0.81(-0.43%) |
Mar 12, 2015 | 185.23 | 189.36 | 184.02 | 188.22 | 787,385 | +3.63(+1.97%) |
Mar 11, 2015 | 185.57 | 186.03 | 183.70 | 184.58 | 675,648 | -0.51(-0.28%) |
Mar 10, 2015 | 186.54 | 187.01 | 183.71 | 185.10 | 616,641 | -2.93(-1.56%) |
Mar 09, 2015 | 190.71 | 191.23 | 187.14 | 188.02 | 866,148 | -3.47(-1.81%) |
Mar 06, 2015 | 189.22 | 194.09 | 187.10 | 191.49 | 1,624,390 | +0.99(+0.52%) |
Mar 05, 2015 | 181.97 | 191.29 | 181.62 | 190.50 | 1,616,217 | +8.51(+4.68%) |
Mar 04, 2015 | 178.66 | 183.17 | 179.79 | 181.99 | 990,423 | +2.20(+1.23%) |
Mar 03, 2015 | 182.13 | 182.69 | 178.39 | 179.79 | 761,734 | -2.05(-1.13%) |
Mar 02, 2015 | 182.88 | 184.26 | 179.88 | 181.84 | 890,017 | -0.44(-0.24%) |
Feb 27, 2015 | 185.29 | 185.29 | 181.84 | 182.27 | 589,653 | -1.81(-0.98%) |
Feb 26, 2015 | 185.69 | 186.11 | 183.39 | 184.08 | 405,285 | -1.62(-0.87%) |
Feb 25, 2015 | 188.94 | 189.89 | 185.21 | 185.70 | 617,716 | -3.07(-1.63%) |
Feb 24, 2015 | 188.79 | 189.75 | 187.33 | 188.77 | 849,480 | -0.64(-0.34%) |
Feb 23, 2015 | 190.45 | 191.47 | 187.57 | 189.41 | 1,032,397 | -1.97(-1.03%) |
Feb 20, 2015 | 183.64 | 194.17 | 179.56 | 191.38 | 2,014,019 | +4.85(+2.60%) |
Feb 19, 2015 | 185.30 | 187.58 | 182.56 | 186.53 | 785,079 | +0.41(+0.22%) |
Feb 18, 2015 | 181.13 | 186.58 | 180.88 | 186.12 | 889,629 | +3.03(+1.66%) |
Feb 17, 2015 | 184.07 | 185.13 | 182.26 | 183.09 | 613,311 | -2.05(-1.11%) |
Feb 13, 2015 | 186.14 | 185.14 | 185.14 | 185.14 | 476,957 | -0.03(-0.02%) |
Feb 12, 2015 | 181.88 | 186.15 | 181.07 | 185.16 | 663,631 | +5.42(+3.01%) |
Feb 11, 2015 | 179.97 | 180.90 | 178.57 | 179.75 | 591,907 | +1.02(+0.57%) |
Feb 10, 2015 | 178.32 | 180.67 | 176.64 | 178.73 | 523,282 | +2.05(+1.16%) |
Feb 09, 2015 | 177.28 | 178.28 | 174.40 | 176.68 | 866,122 | -1.73(-0.97%) |
Feb 06, 2015 | 184.53 | 184.53 | 177.52 | 178.41 | 541,897 | -5.18(-2.82%) |
Feb 05, 2015 | 181.73 | 183.94 | 178.97 | 183.59 | 598,287 | +2.99(+1.66%) |
Feb 04, 2015 | 180.04 | 182.33 | 180.01 | 180.60 | 518,198 | -1.20(-0.66%) |
Feb 03, 2015 | 178.62 | 181.90 | 177.66 | 181.80 | 684,084 | +4.55(+2.57%) |