Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 168.31 | 170.00 | 166.02 | 167.14 | 519,614 | -2.16(-1.28%) |
Apr 29, 2015 | 171.41 | 172.38 | 168.65 | 169.30 | 259,863 | -3.52(-2.04%) |
Apr 28, 2015 | 171.46 | 173.05 | 170.60 | 172.83 | 296,180 | +1.11(+0.64%) |
Apr 27, 2015 | 172.27 | 173.56 | 171.14 | 171.72 | 601,690 | +0.77(+0.45%) |
Apr 24, 2015 | 171.32 | 172.04 | 170.31 | 170.95 | 439,045 | -0.56(-0.32%) |
Apr 23, 2015 | 170.79 | 172.49 | 170.79 | 171.51 | 384,131 | +0.73(+0.43%) |
Apr 22, 2015 | 169.41 | 172.00 | 168.68 | 170.78 | 272,960 | +1.23(+0.72%) |
Apr 21, 2015 | 168.93 | 170.43 | 168.78 | 169.55 | 317,452 | +1.52(+0.91%) |
Apr 20, 2015 | 167.55 | 169.44 | 167.03 | 168.03 | 255,939 | +0.50(+0.30%) |
Apr 17, 2015 | 167.38 | 168.33 | 166.39 | 167.53 | 287,985 | -0.64(-0.38%) |
Apr 16, 2015 | 166.52 | 168.97 | 166.24 | 168.16 | 263,939 | +1.30(+0.78%) |
Apr 15, 2015 | 168.04 | 168.59 | 166.59 | 166.86 | 369,720 | -1.08(-0.65%) |
Apr 14, 2015 | 167.07 | 169.17 | 167.07 | 167.95 | 247,182 | +0.87(+0.52%) |
Apr 13, 2015 | 166.78 | 168.72 | 166.78 | 167.07 | 310,269 | -0.25(-0.15%) |
Apr 10, 2015 | 167.67 | 169.35 | 166.85 | 167.32 | 273,535 | +0.23(+0.14%) |
Apr 09, 2015 | 171.30 | 171.30 | 166.67 | 167.10 | 364,355 | -4.71(-2.74%) |
Apr 08, 2015 | 171.07 | 172.42 | 170.94 | 171.81 | 316,833 | +0.73(+0.43%) |
Apr 07, 2015 | 173.41 | 174.00 | 171.03 | 171.08 | 269,440 | -2.82(-1.62%) |
Apr 06, 2015 | 173.59 | 174.63 | 173.09 | 173.90 | 368,864 | +1.34(+0.78%) |
Apr 02, 2015 | 170.67 | 172.56 | 172.56 | 172.56 | 360,530 | +1.53(+0.89%) |
Apr 01, 2015 | 173.34 | 174.15 | 170.51 | 171.03 | 579,701 | -2.09(-1.21%) |
Mar 31, 2015 | 175.65 | 176.99 | 173.01 | 173.13 | 547,084 | -3.16(-1.79%) |
Mar 30, 2015 | 175.87 | 176.54 | 174.53 | 176.28 | 447,422 | +1.29(+0.74%) |
Mar 27, 2015 | 175.31 | 177.93 | 174.57 | 174.99 | 501,864 | +0.36(+0.21%) |
Mar 26, 2015 | 173.78 | 175.26 | 172.65 | 174.63 | 519,575 | +0.15(+0.09%) |
Mar 25, 2015 | 178.02 | 178.89 | 174.24 | 174.48 | 379,929 | -3.47(-1.95%) |
Mar 24, 2015 | 178.94 | 180.27 | 177.88 | 177.94 | 365,010 | -1.56(-0.87%) |
Mar 23, 2015 | 180.28 | 181.99 | 179.48 | 179.51 | 475,125 | -0.52(-0.29%) |
Mar 20, 2015 | 175.80 | 180.73 | 175.80 | 180.03 | 1,093,856 | +4.27(+2.43%) |
Mar 19, 2015 | 176.80 | 178.76 | 175.70 | 175.76 | 732,385 | -1.41(-0.79%) |
Mar 18, 2015 | 174.39 | 177.67 | 172.28 | 177.16 | 612,472 | +3.05(+1.75%) |
Mar 17, 2015 | 175.53 | 175.53 | 173.65 | 174.12 | 475,899 | -1.47(-0.84%) |
Mar 16, 2015 | 172.27 | 175.59 | 171.82 | 175.59 | 447,628 | +4.57(+2.67%) |
Mar 13, 2015 | 171.37 | 171.97 | 169.87 | 171.02 | 399,453 | -0.19(-0.11%) |
Mar 12, 2015 | 168.75 | 171.69 | 168.69 | 171.21 | 483,313 | +3.88(+2.32%) |
Mar 11, 2015 | 167.19 | 168.38 | 166.90 | 167.33 | 389,711 | +0.06(+0.04%) |
Mar 10, 2015 | 166.09 | 168.20 | 164.77 | 167.27 | 497,134 | +1.00(+0.60%) |
Mar 09, 2015 | 164.91 | 166.48 | 164.71 | 166.27 | 381,485 | +2.10(+1.28%) |
Mar 06, 2015 | 167.50 | 167.50 | 163.75 | 164.17 | 544,218 | -5.11(-3.02%) |
Mar 05, 2015 | 167.01 | 170.47 | 166.94 | 169.28 | 619,738 | +3.70(+2.24%) |
Mar 04, 2015 | 166.96 | 167.97 | 165.41 | 165.58 | 530,396 | -1.69(-1.01%) |
Mar 03, 2015 | 167.72 | 168.13 | 165.94 | 167.27 | 311,057 | -1.24(-0.74%) |
Mar 02, 2015 | 167.08 | 170.20 | 167.08 | 168.51 | 461,098 | +2.04(+1.23%) |
Feb 27, 2015 | 165.19 | 166.64 | 163.42 | 166.47 | 394,839 | +1.56(+0.95%) |
Feb 26, 2015 | 166.11 | 167.00 | 164.67 | 164.91 | 344,452 | -1.53(-0.92%) |
Feb 25, 2015 | 167.02 | 168.80 | 166.31 | 166.43 | 345,856 | -0.59(-0.35%) |
Feb 24, 2015 | 169.92 | 170.20 | 166.20 | 167.02 | 300,307 | -3.97(-2.32%) |
Feb 23, 2015 | 169.91 | 171.31 | 169.04 | 171.00 | 368,790 | +1.44(+0.85%) |
Feb 20, 2015 | 167.07 | 169.72 | 166.15 | 169.56 | 358,145 | +2.25(+1.35%) |
Feb 19, 2015 | 170.61 | 170.61 | 166.90 | 167.31 | 315,107 | -3.30(-1.93%) |
Feb 18, 2015 | 168.51 | 170.78 | 167.76 | 170.61 | 405,337 | +1.31(+0.77%) |
Feb 17, 2015 | 169.32 | 170.99 | 168.59 | 169.30 | 312,899 | -0.36(-0.21%) |
Feb 13, 2015 | 170.39 | 169.66 | 169.66 | 169.66 | 369,984 | -0.97(-0.57%) |
Feb 12, 2015 | 167.79 | 170.65 | 167.18 | 170.63 | 395,721 | +3.14(+1.87%) |
Feb 11, 2015 | 167.17 | 169.08 | 166.24 | 167.49 | 344,393 | -0.37(-0.22%) |
Feb 10, 2015 | 166.52 | 167.95 | 165.38 | 167.87 | 481,497 | +1.62(+0.98%) |
Feb 09, 2015 | 167.45 | 167.82 | 165.82 | 166.24 | 507,232 | -1.18(-0.70%) |
Feb 06, 2015 | 172.49 | 172.49 | 166.21 | 167.42 | 478,413 | -5.07(-2.94%) |
Feb 05, 2015 | 171.10 | 172.70 | 168.01 | 172.49 | 580,339 | +1.74(+1.02%) |
Feb 04, 2015 | 170.65 | 171.06 | 168.72 | 170.76 | 468,288 | -0.17(-0.10%) |
Feb 03, 2015 | 168.45 | 171.05 | 166.94 | 170.93 | 736,746 | +1.50(+0.89%) |