Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 205.38 | 210.81 | 200.92 | 205.93 | 2,166,732 | +8.96(+4.55%) |
Apr 29, 2015 | 196.69 | 198.73 | 195.34 | 196.97 | 889,408 | -1.27(-0.64%) |
Apr 28, 2015 | 196.46 | 199.41 | 196.11 | 198.25 | 908,588 | +1.23(+0.62%) |
Apr 27, 2015 | 197.13 | 198.27 | 195.78 | 197.01 | 995,172 | -0.98(-0.49%) |
Apr 24, 2015 | 198.46 | 199.30 | 197.38 | 197.99 | 627,218 | -0.69(-0.35%) |
Apr 23, 2015 | 196.34 | 199.79 | 195.12 | 198.68 | 730,405 | +1.73(+0.88%) |
Apr 22, 2015 | 197.04 | 197.54 | 195.43 | 196.96 | 740,735 | +0.81(+0.41%) |
Apr 21, 2015 | 193.59 | 197.12 | 192.81 | 196.15 | 969,015 | +3.15(+1.63%) |
Apr 20, 2015 | 191.50 | 193.60 | 190.67 | 193.01 | 632,322 | +3.00(+1.58%) |
Apr 17, 2015 | 191.71 | 193.78 | 187.63 | 190.01 | 1,068,855 | -4.36(-2.24%) |
Apr 16, 2015 | 193.20 | 195.49 | 193.20 | 194.37 | 707,701 | +0.30(+0.15%) |
Apr 15, 2015 | 194.99 | 195.49 | 193.94 | 194.07 | 633,711 | -0.24(-0.12%) |
Apr 14, 2015 | 192.53 | 194.75 | 191.22 | 194.31 | 625,952 | +1.38(+0.72%) |
Apr 13, 2015 | 192.92 | 194.98 | 192.68 | 192.93 | 777,096 | +0.10(+0.05%) |
Apr 10, 2015 | 193.16 | 194.11 | 190.28 | 192.83 | 652,095 | -0.33(-0.17%) |
Apr 09, 2015 | 192.28 | 193.35 | 192.03 | 193.16 | 546,949 | +0.78(+0.41%) |
Apr 08, 2015 | 189.18 | 192.85 | 188.06 | 192.38 | 792,493 | +3.86(+2.05%) |
Apr 07, 2015 | 189.58 | 190.86 | 188.43 | 188.52 | 375,060 | -0.69(-0.37%) |
Apr 06, 2015 | 187.75 | 190.33 | 186.61 | 189.21 | 381,526 | -0.36(-0.19%) |
Apr 02, 2015 | 187.71 | 189.57 | 189.57 | 189.57 | 584,366 | +1.62(+0.86%) |
Apr 01, 2015 | 187.73 | 188.24 | 185.56 | 187.95 | 759,715 | +0.59(+0.32%) |
Mar 31, 2015 | 187.27 | 190.33 | 186.24 | 187.36 | 1,134,977 | -1.10(-0.58%) |
Mar 30, 2015 | 185.72 | 188.70 | 184.51 | 188.46 | 804,183 | +3.62(+1.96%) |
Mar 27, 2015 | 182.31 | 185.55 | 182.31 | 184.84 | 643,869 | +1.50(+0.82%) |
Mar 26, 2015 | 182.10 | 184.20 | 181.06 | 183.34 | 690,543 | -0.80(-0.44%) |
Mar 25, 2015 | 186.15 | 186.15 | 183.21 | 184.15 | 780,960 | -2.00(-1.07%) |
Mar 24, 2015 | 191.07 | 191.99 | 186.07 | 186.14 | 803,353 | -5.88(-3.06%) |
Mar 23, 2015 | 192.52 | 193.10 | 189.73 | 192.03 | 984,122 | -0.24(-0.13%) |
Mar 20, 2015 | 191.45 | 197.11 | 190.79 | 192.27 | 16,468,336 | +2.45(+1.29%) |
Mar 19, 2015 | 188.78 | 190.68 | 188.41 | 189.81 | 869,859 | -0.49(-0.26%) |
Mar 18, 2015 | 187.75 | 190.52 | 185.60 | 190.30 | 884,560 | +1.81(+0.96%) |
Mar 17, 2015 | 188.86 | 190.59 | 187.74 | 188.49 | 535,065 | -1.51(-0.80%) |
Mar 16, 2015 | 187.10 | 191.35 | 187.09 | 190.01 | 1,189,804 | +4.55(+2.45%) |
Mar 13, 2015 | 185.54 | 187.03 | 183.38 | 185.46 | 891,249 | -0.80(-0.43%) |
Mar 12, 2015 | 183.30 | 187.40 | 182.11 | 186.26 | 795,642 | +3.60(+1.97%) |
Mar 11, 2015 | 183.65 | 184.10 | 181.79 | 182.67 | 682,734 | -0.51(-0.28%) |
Mar 10, 2015 | 184.61 | 185.07 | 181.81 | 183.18 | 623,108 | -2.90(-1.56%) |
Mar 09, 2015 | 188.74 | 189.24 | 185.19 | 186.07 | 875,231 | -3.44(-1.81%) |
Mar 06, 2015 | 187.25 | 192.07 | 185.16 | 189.51 | 1,641,425 | +0.98(+0.52%) |
Mar 05, 2015 | 180.08 | 189.31 | 179.73 | 188.53 | 1,633,166 | +8.42(+4.68%) |
Mar 04, 2015 | 176.81 | 181.27 | 177.92 | 180.10 | 1,000,809 | +2.18(+1.23%) |
Mar 03, 2015 | 180.24 | 180.79 | 176.54 | 177.92 | 769,722 | -2.03(-1.13%) |
Mar 02, 2015 | 180.99 | 182.35 | 178.01 | 179.95 | 899,350 | -0.43(-0.24%) |
Feb 27, 2015 | 183.37 | 183.37 | 179.96 | 180.38 | 595,837 | -1.79(-0.98%) |
Feb 26, 2015 | 183.76 | 184.18 | 181.49 | 182.17 | 409,536 | -1.60(-0.87%) |
Feb 25, 2015 | 186.98 | 187.92 | 183.29 | 183.77 | 624,194 | -3.04(-1.63%) |
Feb 24, 2015 | 186.83 | 187.78 | 185.39 | 186.81 | 858,389 | -0.63(-0.34%) |
Feb 23, 2015 | 188.48 | 189.48 | 185.62 | 187.45 | 1,043,224 | -1.95(-1.03%) |
Feb 20, 2015 | 181.73 | 192.15 | 177.69 | 189.39 | 2,035,140 | +4.80(+2.60%) |
Feb 19, 2015 | 183.38 | 185.64 | 180.67 | 184.59 | 793,312 | +0.40(+0.22%) |
Feb 18, 2015 | 179.25 | 184.65 | 179.01 | 184.19 | 898,959 | +3.00(+1.66%) |
Feb 17, 2015 | 182.16 | 183.21 | 180.37 | 181.19 | 619,743 | -2.03(-1.11%) |
Feb 13, 2015 | 184.21 | 183.22 | 183.22 | 183.22 | 481,959 | -0.03(-0.02%) |
Feb 12, 2015 | 179.99 | 184.22 | 179.19 | 183.24 | 670,590 | +5.36(+3.01%) |
Feb 11, 2015 | 178.10 | 179.02 | 176.72 | 177.88 | 598,115 | +1.01(+0.57%) |
Feb 10, 2015 | 176.47 | 178.80 | 174.81 | 176.87 | 528,770 | +2.03(+1.16%) |
Feb 09, 2015 | 175.44 | 176.43 | 172.59 | 174.85 | 875,205 | -1.71(-0.97%) |
Feb 06, 2015 | 182.61 | 182.61 | 175.68 | 176.56 | 547,580 | -5.12(-2.82%) |
Feb 05, 2015 | 179.84 | 182.04 | 177.12 | 181.69 | 604,561 | +2.96(+1.66%) |
Feb 04, 2015 | 178.17 | 180.44 | 178.14 | 178.72 | 523,632 | -1.19(-0.66%) |
Feb 03, 2015 | 176.76 | 180.01 | 175.81 | 179.91 | 691,258 | +4.50(+2.57%) |