Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 206.43 | 211.88 | 201.94 | 206.97 | 2,155,792 | +9.00(+4.55%) |
Apr 29, 2015 | 197.69 | 199.74 | 196.33 | 197.97 | 884,918 | -1.28(-0.64%) |
Apr 28, 2015 | 197.46 | 200.42 | 197.11 | 199.25 | 904,001 | +1.24(+0.62%) |
Apr 27, 2015 | 198.13 | 199.28 | 196.78 | 198.01 | 990,148 | -0.98(-0.49%) |
Apr 24, 2015 | 199.47 | 200.31 | 198.38 | 199.00 | 624,051 | -0.69(-0.35%) |
Apr 23, 2015 | 197.34 | 200.80 | 196.10 | 199.69 | 726,717 | +1.74(+0.88%) |
Apr 22, 2015 | 198.04 | 198.54 | 196.42 | 197.96 | 736,995 | +0.81(+0.41%) |
Apr 21, 2015 | 194.57 | 198.12 | 193.79 | 197.15 | 964,122 | +3.16(+1.63%) |
Apr 20, 2015 | 192.47 | 194.59 | 191.63 | 193.99 | 629,129 | +3.02(+1.58%) |
Apr 17, 2015 | 192.69 | 194.76 | 188.58 | 190.97 | 1,063,459 | -4.38(-2.24%) |
Apr 16, 2015 | 194.18 | 196.49 | 194.18 | 195.35 | 704,129 | +0.30(+0.15%) |
Apr 15, 2015 | 195.98 | 196.48 | 194.93 | 195.05 | 630,512 | -0.24(-0.12%) |
Apr 14, 2015 | 193.51 | 195.73 | 192.19 | 195.30 | 622,792 | +1.39(+0.72%) |
Apr 13, 2015 | 193.90 | 195.97 | 193.66 | 193.91 | 773,173 | +0.10(+0.05%) |
Apr 10, 2015 | 194.14 | 195.09 | 191.25 | 193.81 | 648,803 | -0.33(-0.17%) |
Apr 09, 2015 | 193.25 | 194.33 | 193.01 | 194.14 | 544,187 | +0.78(+0.41%) |
Apr 08, 2015 | 190.14 | 193.82 | 189.01 | 193.36 | 788,492 | +3.88(+2.05%) |
Apr 07, 2015 | 190.54 | 191.83 | 189.38 | 189.47 | 373,167 | -0.70(-0.37%) |
Apr 06, 2015 | 188.70 | 191.29 | 187.56 | 190.17 | 379,600 | -0.36(-0.19%) |
Apr 02, 2015 | 188.66 | 190.53 | 190.53 | 190.53 | 581,415 | +1.62(+0.86%) |
Apr 01, 2015 | 188.68 | 189.20 | 186.50 | 188.91 | 755,880 | +0.60(+0.32%) |
Mar 31, 2015 | 188.22 | 191.29 | 187.19 | 188.31 | 1,129,247 | -1.11(-0.58%) |
Mar 30, 2015 | 186.67 | 189.66 | 185.45 | 189.42 | 800,123 | +3.63(+1.96%) |
Mar 27, 2015 | 183.23 | 186.49 | 183.23 | 185.78 | 640,618 | +1.51(+0.82%) |
Mar 26, 2015 | 183.02 | 185.13 | 181.98 | 184.27 | 687,057 | -0.81(-0.44%) |
Mar 25, 2015 | 187.10 | 187.10 | 184.14 | 185.08 | 777,017 | -2.00(-1.07%) |
Mar 24, 2015 | 192.04 | 192.96 | 187.01 | 187.09 | 799,297 | -5.91(-3.06%) |
Mar 23, 2015 | 193.49 | 194.08 | 190.69 | 193.00 | 979,154 | -0.24(-0.13%) |
Mar 20, 2015 | 192.43 | 198.11 | 191.76 | 193.24 | 16,385,193 | +2.47(+1.29%) |
Mar 19, 2015 | 189.74 | 191.65 | 189.37 | 190.78 | 865,467 | -0.49(-0.26%) |
Mar 18, 2015 | 188.70 | 191.49 | 186.54 | 191.27 | 880,094 | +1.82(+0.96%) |
Mar 17, 2015 | 189.82 | 191.56 | 188.69 | 189.45 | 532,364 | -1.52(-0.80%) |
Mar 16, 2015 | 188.05 | 192.32 | 188.04 | 190.97 | 1,183,797 | +4.57(+2.45%) |
Mar 13, 2015 | 186.48 | 187.98 | 184.31 | 186.40 | 886,749 | -0.81(-0.43%) |
Mar 12, 2015 | 184.23 | 188.35 | 183.04 | 187.21 | 791,625 | +3.62(+1.97%) |
Mar 11, 2015 | 184.58 | 185.03 | 182.71 | 183.59 | 679,287 | -0.51(-0.28%) |
Mar 10, 2015 | 185.54 | 186.01 | 182.73 | 184.10 | 619,962 | -2.91(-1.56%) |
Mar 09, 2015 | 189.69 | 190.20 | 186.13 | 187.01 | 870,813 | -3.45(-1.81%) |
Mar 06, 2015 | 188.20 | 193.05 | 186.10 | 190.47 | 1,633,138 | +0.99(+0.52%) |
Mar 05, 2015 | 180.99 | 190.27 | 180.64 | 189.48 | 1,624,921 | +8.47(+4.68%) |
Mar 04, 2015 | 177.71 | 182.19 | 178.82 | 181.01 | 995,756 | +2.19(+1.23%) |
Mar 03, 2015 | 181.15 | 181.71 | 177.43 | 178.82 | 765,836 | -2.04(-1.13%) |
Mar 02, 2015 | 181.90 | 183.27 | 178.91 | 180.86 | 894,810 | -0.43(-0.24%) |
Feb 27, 2015 | 184.30 | 184.30 | 180.87 | 181.29 | 592,829 | -1.80(-0.98%) |
Feb 26, 2015 | 184.69 | 185.12 | 182.41 | 183.09 | 407,468 | -1.61(-0.87%) |
Feb 25, 2015 | 187.93 | 188.88 | 184.22 | 184.70 | 621,042 | -3.06(-1.63%) |
Feb 24, 2015 | 187.78 | 188.73 | 186.33 | 187.76 | 854,055 | -0.64(-0.34%) |
Feb 23, 2015 | 189.43 | 190.44 | 186.56 | 188.40 | 1,037,957 | -1.96(-1.03%) |
Feb 20, 2015 | 182.66 | 193.13 | 178.60 | 190.35 | 2,024,865 | +4.83(+2.60%) |
Feb 19, 2015 | 184.31 | 186.58 | 181.59 | 185.53 | 789,307 | +0.40(+0.22%) |
Feb 18, 2015 | 180.16 | 185.58 | 179.91 | 185.12 | 894,420 | +3.02(+1.66%) |
Feb 17, 2015 | 183.09 | 184.14 | 181.28 | 182.11 | 616,614 | -2.04(-1.11%) |
Feb 13, 2015 | 185.14 | 184.15 | 184.15 | 184.15 | 479,525 | -0.03(-0.02%) |
Feb 12, 2015 | 180.90 | 185.16 | 180.10 | 184.17 | 667,205 | +5.39(+3.01%) |
Feb 11, 2015 | 179.01 | 179.93 | 177.62 | 178.78 | 595,095 | +1.01(+0.57%) |
Feb 10, 2015 | 177.37 | 179.71 | 175.69 | 177.77 | 526,101 | +2.04(+1.16%) |
Feb 09, 2015 | 176.33 | 177.33 | 173.46 | 175.73 | 870,787 | -1.72(-0.97%) |
Feb 06, 2015 | 183.54 | 183.54 | 176.57 | 177.46 | 544,815 | -5.15(-2.82%) |
Feb 05, 2015 | 180.76 | 182.96 | 178.01 | 182.61 | 601,509 | +2.98(+1.66%) |
Feb 04, 2015 | 179.07 | 181.35 | 179.04 | 179.63 | 520,989 | -1.19(-0.66%) |
Feb 03, 2015 | 177.66 | 180.93 | 176.70 | 180.82 | 687,768 | +4.52(+2.57%) |