Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 148.58 | 148.84 | 146.72 | 147.32 | 10,358,238 | -1.56(-1.05%) |
Apr 29, 2015 | 148.66 | 149.42 | 148.20 | 148.89 | 7,933,186 | -0.64(-0.43%) |
Apr 28, 2015 | 149.13 | 149.61 | 147.92 | 149.52 | 5,483,705 | +0.55(+0.37%) |
Apr 27, 2015 | 150.04 | 150.10 | 148.80 | 148.97 | 6,009,167 | -0.31(-0.20%) |
Apr 24, 2015 | 149.24 | 149.51 | 148.66 | 149.28 | 4,849,803 | +0.14(+0.09%) |
Apr 23, 2015 | 148.37 | 149.71 | 148.17 | 149.13 | 5,917,218 | +0.26(+0.17%) |
Apr 22, 2015 | 148.54 | 149.04 | 147.63 | 148.88 | 6,742,120 | +0.66(+0.45%) |
Apr 21, 2015 | 148.85 | 149.56 | 147.98 | 148.22 | 4,348,990 | -0.64(-0.43%) |
Apr 20, 2015 | 148.26 | 149.33 | 148.13 | 148.85 | 6,476,354 | +1.73(+1.17%) |
Apr 17, 2015 | 148.23 | 148.34 | 146.48 | 147.13 | 10,502,115 | -2.36(-1.58%) |
Apr 16, 2015 | 149.28 | 149.98 | 149.09 | 149.48 | 4,688,264 | +0.03(+0.02%) |
Apr 15, 2015 | 149.42 | 149.87 | 149.10 | 149.46 | 5,297,969 | +0.58(+0.39%) |
Apr 14, 2015 | 148.38 | 149.18 | 147.74 | 148.88 | 5,822,127 | +0.45(+0.30%) |
Apr 13, 2015 | 148.87 | 149.44 | 148.31 | 148.43 | 4,064,220 | -0.60(-0.40%) |
Apr 10, 2015 | 148.46 | 149.09 | 148.05 | 149.04 | 4,191,727 | +0.80(+0.54%) |
Apr 09, 2015 | 147.62 | 148.40 | 147.06 | 148.24 | 5,426,294 | +0.54(+0.36%) |
Apr 08, 2015 | 147.57 | 148.37 | 147.05 | 147.70 | 5,734,695 | +0.27(+0.19%) |
Apr 07, 2015 | 147.72 | 148.38 | 147.43 | 147.43 | 7,275,024 | -0.14(-0.10%) |
Apr 06, 2015 | 145.69 | 148.05 | 145.50 | 147.57 | 7,602,699 | +1.04(+0.71%) |
Apr 02, 2015 | 146.00 | 146.53 | 146.53 | 146.53 | 3,901,306 | +0.49(+0.33%) |
Apr 01, 2015 | 146.70 | 146.70 | 145.07 | 146.04 | 9,002,565 | -0.69(-0.47%) |
Mar 31, 2015 | 147.51 | 147.97 | 146.61 | 146.73 | 5,607,916 | -1.50(-1.01%) |
Mar 30, 2015 | 147.34 | 148.53 | 147.31 | 148.23 | 6,533,777 | +2.13(+1.46%) |
Mar 27, 2015 | 145.70 | 146.23 | 145.40 | 146.10 | 4,806,828 | +0.27(+0.19%) |
Mar 26, 2015 | 145.55 | 146.50 | 144.98 | 145.82 | 7,992,874 | -0.36(-0.25%) |
Mar 25, 2015 | 148.69 | 148.86 | 146.15 | 146.19 | 10,255,859 | -2.40(-1.62%) |
Mar 24, 2015 | 149.27 | 149.72 | 148.54 | 148.59 | 5,678,503 | -0.84(-0.56%) |
Mar 23, 2015 | 149.60 | 150.18 | 149.43 | 149.43 | 4,346,695 | -0.09(-0.06%) |
Mar 20, 2015 | 149.11 | 150.11 | 148.87 | 149.53 | 7,260,427 | +1.33(+0.90%) |
Mar 19, 2015 | 148.62 | 148.80 | 147.91 | 148.19 | 7,549,584 | -0.88(-0.59%) |
Mar 18, 2015 | 146.75 | 149.31 | 145.97 | 149.08 | 13,683,978 | +1.84(+1.25%) |
Mar 17, 2015 | 147.48 | 147.62 | 146.71 | 147.24 | 6,537,866 | -1.06(-0.71%) |
Mar 16, 2015 | 147.03 | 148.40 | 147.03 | 148.29 | 6,728,412 | +1.83(+1.25%) |
Mar 13, 2015 | 147.15 | 147.24 | 145.40 | 146.46 | 8,284,942 | -1.16(-0.79%) |
Mar 12, 2015 | 146.20 | 147.67 | 146.16 | 147.62 | 4,878,470 | +2.16(+1.49%) |
Mar 11, 2015 | 145.98 | 146.24 | 145.36 | 145.46 | 6,769,154 | -0.28(-0.19%) |
Mar 10, 2015 | 147.14 | 147.25 | 145.74 | 145.74 | 7,358,989 | -2.56(-1.73%) |
Mar 09, 2015 | 147.26 | 148.63 | 147.26 | 148.31 | 4,661,025 | +1.16(+0.78%) |
Mar 06, 2015 | 148.57 | 148.99 | 146.93 | 147.15 | 8,846,928 | -2.28(-1.53%) |
Mar 05, 2015 | 149.50 | 149.67 | 149.06 | 149.44 | 2,921,869 | +0.32(+0.22%) |
Mar 04, 2015 | 149.64 | 150.02 | 148.69 | 149.12 | 4,630,739 | -0.90(-0.60%) |
Mar 03, 2015 | 150.31 | 150.45 | 149.63 | 150.02 | 3,425,625 | -0.67(-0.44%) |
Mar 02, 2015 | 149.60 | 150.69 | 149.60 | 150.69 | 3,892,641 | +1.23(+0.82%) |
Feb 27, 2015 | 150.07 | 150.07 | 149.42 | 149.46 | 3,832,567 | -0.68(-0.45%) |
Feb 26, 2015 | 150.06 | 150.32 | 149.63 | 150.13 | 3,692,104 | +0.04(+0.03%) |
Feb 25, 2015 | 149.97 | 150.26 | 149.76 | 150.09 | 3,421,817 | +0.04(+0.03%) |
Feb 24, 2015 | 149.32 | 150.17 | 149.21 | 150.05 | 5,123,769 | +0.82(+0.55%) |
Feb 23, 2015 | 149.06 | 149.23 | 148.74 | 149.23 | 3,320,049 | -0.18(-0.12%) |
Feb 20, 2015 | 147.77 | 149.46 | 147.24 | 149.41 | 10,807,514 | +1.27(+0.86%) |
Feb 19, 2015 | 147.96 | 148.42 | 147.60 | 148.14 | 3,237,893 | -0.31(-0.21%) |
Feb 18, 2015 | 148.22 | 148.63 | 148.04 | 148.46 | 3,311,820 | -0.08(-0.06%) |
Feb 17, 2015 | 148.12 | 148.65 | 147.83 | 148.54 | 3,465,500 | +0.19(+0.13%) |
Feb 13, 2015 | 148.07 | 148.35 | 148.35 | 148.35 | 4,860,374 | +0.41(+0.28%) |
Feb 12, 2015 | 147.47 | 148.01 | 147.25 | 147.94 | 4,549,694 | +0.94(+0.64%) |
Feb 11, 2015 | 146.50 | 147.32 | 146.15 | 147.00 | 6,286,588 | +0.16(+0.11%) |
Feb 10, 2015 | 146.56 | 147.04 | 145.72 | 146.84 | 4,342,482 | +1.17(+0.80%) |
Feb 09, 2015 | 145.75 | 146.38 | 145.34 | 145.68 | 4,525,941 | -0.82(-0.56%) |
Feb 06, 2015 | 147.10 | 147.54 | 146.00 | 146.50 | 8,767,030 | -0.38(-0.26%) |
Feb 05, 2015 | 145.83 | 146.95 | 145.68 | 146.88 | 7,323,341 | +1.66(+1.14%) |
Feb 04, 2015 | 144.62 | 146.07 | 144.60 | 145.22 | 7,213,100 | +0.17(+0.11%) |
Feb 03, 2015 | 143.24 | 145.11 | 143.22 | 145.05 | 9,167,897 | +2.52(+1.77%) |