Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 207.55 | 213.04 | 203.04 | 208.11 | 2,144,062 | +9.05(+4.55%) |
Apr 29, 2015 | 198.77 | 200.83 | 197.41 | 199.06 | 880,102 | -1.28(-0.64%) |
Apr 28, 2015 | 198.54 | 201.52 | 198.19 | 200.34 | 899,082 | +1.24(+0.62%) |
Apr 27, 2015 | 199.21 | 200.37 | 197.85 | 199.10 | 984,760 | -0.99(-0.49%) |
Apr 24, 2015 | 200.56 | 201.41 | 199.46 | 200.09 | 620,655 | -0.70(-0.35%) |
Apr 23, 2015 | 198.41 | 201.90 | 197.18 | 200.78 | 722,763 | +1.75(+0.88%) |
Apr 22, 2015 | 199.12 | 199.63 | 197.50 | 199.04 | 732,985 | +0.81(+0.41%) |
Apr 21, 2015 | 195.63 | 199.20 | 194.85 | 198.23 | 958,876 | +3.18(+1.63%) |
Apr 20, 2015 | 193.53 | 195.65 | 192.68 | 195.05 | 625,706 | +3.03(+1.58%) |
Apr 17, 2015 | 193.74 | 195.83 | 189.62 | 192.01 | 1,057,672 | -4.41(-2.24%) |
Apr 16, 2015 | 195.24 | 197.56 | 195.24 | 196.42 | 700,297 | +0.30(+0.15%) |
Apr 15, 2015 | 197.05 | 197.55 | 195.99 | 196.12 | 627,081 | -0.24(-0.12%) |
Apr 14, 2015 | 194.57 | 196.80 | 193.24 | 196.37 | 619,403 | +1.40(+0.72%) |
Apr 13, 2015 | 194.96 | 197.04 | 194.72 | 194.97 | 768,965 | +0.10(+0.05%) |
Apr 10, 2015 | 195.20 | 196.16 | 192.29 | 194.87 | 645,272 | -0.33(-0.17%) |
Apr 09, 2015 | 194.31 | 195.40 | 194.06 | 195.20 | 541,226 | +0.79(+0.41%) |
Apr 08, 2015 | 191.18 | 194.88 | 190.05 | 194.41 | 784,201 | +3.90(+2.05%) |
Apr 07, 2015 | 191.58 | 192.88 | 190.42 | 190.51 | 371,136 | -0.70(-0.37%) |
Apr 06, 2015 | 189.73 | 192.34 | 188.58 | 191.21 | 377,535 | -0.37(-0.19%) |
Apr 02, 2015 | 189.70 | 191.58 | 191.58 | 191.58 | 578,252 | +1.63(+0.86%) |
Apr 01, 2015 | 189.71 | 190.23 | 187.52 | 189.94 | 751,767 | +0.60(+0.32%) |
Mar 31, 2015 | 189.25 | 192.34 | 188.21 | 189.34 | 1,123,102 | -1.11(-0.58%) |
Mar 30, 2015 | 187.69 | 190.70 | 186.46 | 190.45 | 795,769 | +3.66(+1.96%) |
Mar 27, 2015 | 184.23 | 187.51 | 184.23 | 186.80 | 637,132 | +1.52(+0.82%) |
Mar 26, 2015 | 184.02 | 186.14 | 182.97 | 185.28 | 683,318 | -0.81(-0.44%) |
Mar 25, 2015 | 188.12 | 188.12 | 185.14 | 186.09 | 772,789 | -2.02(-1.07%) |
Mar 24, 2015 | 193.09 | 194.01 | 188.04 | 188.11 | 794,947 | -5.94(-3.06%) |
Mar 23, 2015 | 194.55 | 195.15 | 191.74 | 194.06 | 973,826 | -0.24(-0.13%) |
Mar 20, 2015 | 193.48 | 199.19 | 192.81 | 194.30 | 16,296,033 | +2.48(+1.29%) |
Mar 19, 2015 | 190.78 | 192.69 | 190.40 | 191.82 | 860,758 | -0.50(-0.26%) |
Mar 18, 2015 | 189.73 | 192.53 | 187.56 | 192.32 | 875,305 | +1.83(+0.96%) |
Mar 17, 2015 | 190.86 | 192.60 | 189.72 | 190.49 | 529,467 | -1.53(-0.80%) |
Mar 16, 2015 | 189.08 | 193.37 | 189.07 | 192.01 | 1,177,355 | +4.59(+2.45%) |
Mar 13, 2015 | 187.50 | 189.01 | 185.32 | 187.42 | 881,924 | -0.81(-0.43%) |
Mar 12, 2015 | 185.24 | 189.38 | 184.04 | 188.23 | 787,318 | +3.64(+1.97%) |
Mar 11, 2015 | 185.59 | 186.05 | 183.71 | 184.60 | 675,590 | -0.51(-0.28%) |
Mar 10, 2015 | 186.56 | 187.03 | 183.73 | 185.11 | 616,588 | -2.93(-1.56%) |
Mar 09, 2015 | 190.73 | 191.24 | 187.15 | 188.04 | 866,074 | -3.47(-1.81%) |
Mar 06, 2015 | 189.23 | 194.10 | 187.12 | 191.51 | 1,624,251 | +0.99(+0.52%) |
Mar 05, 2015 | 181.98 | 191.31 | 181.63 | 190.52 | 1,616,079 | +8.51(+4.68%) |
Mar 04, 2015 | 178.68 | 183.18 | 179.80 | 182.00 | 990,338 | +2.20(+1.23%) |
Mar 03, 2015 | 182.14 | 182.70 | 178.40 | 179.80 | 761,669 | -2.05(-1.13%) |
Mar 02, 2015 | 182.90 | 184.27 | 179.89 | 181.85 | 889,941 | -0.44(-0.24%) |
Feb 27, 2015 | 185.31 | 185.31 | 181.86 | 182.29 | 589,603 | -1.81(-0.98%) |
Feb 26, 2015 | 185.71 | 186.13 | 183.40 | 184.09 | 405,251 | -1.62(-0.87%) |
Feb 25, 2015 | 188.96 | 189.91 | 185.22 | 185.71 | 617,663 | -3.07(-1.63%) |
Feb 24, 2015 | 188.80 | 189.77 | 187.35 | 188.79 | 849,408 | -0.64(-0.34%) |
Feb 23, 2015 | 190.47 | 191.49 | 187.58 | 189.43 | 1,032,309 | -1.97(-1.03%) |
Feb 20, 2015 | 183.66 | 194.19 | 179.57 | 191.40 | 2,013,847 | +4.85(+2.60%) |
Feb 19, 2015 | 185.31 | 187.60 | 182.58 | 186.54 | 785,012 | +0.41(+0.22%) |
Feb 18, 2015 | 181.14 | 186.60 | 180.90 | 186.14 | 889,553 | +3.03(+1.66%) |
Feb 17, 2015 | 184.09 | 185.14 | 182.27 | 183.10 | 613,259 | -2.05(-1.11%) |
Feb 13, 2015 | 186.15 | 185.15 | 185.15 | 185.15 | 476,916 | -0.03(-0.02%) |
Feb 12, 2015 | 181.89 | 186.17 | 181.09 | 185.18 | 663,574 | +5.42(+3.01%) |
Feb 11, 2015 | 179.99 | 180.92 | 178.59 | 179.76 | 591,857 | +1.02(+0.57%) |
Feb 10, 2015 | 178.34 | 180.69 | 176.66 | 178.74 | 523,238 | +2.05(+1.16%) |
Feb 09, 2015 | 177.30 | 178.30 | 174.41 | 176.69 | 866,048 | -1.73(-0.97%) |
Feb 06, 2015 | 184.54 | 184.54 | 177.53 | 178.43 | 541,851 | -5.18(-2.82%) |
Feb 05, 2015 | 181.75 | 183.96 | 178.99 | 183.61 | 598,236 | +2.99(+1.66%) |
Feb 04, 2015 | 180.05 | 182.35 | 180.02 | 180.62 | 518,154 | -1.20(-0.66%) |
Feb 03, 2015 | 178.63 | 181.92 | 177.67 | 181.81 | 684,026 | +4.55(+2.57%) |