Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 162.83 | 164.07 | 161.25 | 161.74 | 353,381 | -2.31(-1.41%) |
Apr 29, 2015 | 165.90 | 166.89 | 161.98 | 164.04 | 395,193 | -3.01(-1.80%) |
Apr 28, 2015 | 167.38 | 170.28 | 165.59 | 167.05 | 606,433 | +5.33(+3.29%) |
Apr 27, 2015 | 162.38 | 163.82 | 160.85 | 161.73 | 264,836 | -0.25(-0.16%) |
Apr 24, 2015 | 162.41 | 163.62 | 161.24 | 161.98 | 194,416 | +0.19(+0.11%) |
Apr 23, 2015 | 159.73 | 162.26 | 159.73 | 161.79 | 290,164 | +1.74(+1.09%) |
Apr 22, 2015 | 159.74 | 160.26 | 158.78 | 160.05 | 206,871 | +1.08(+0.68%) |
Apr 21, 2015 | 160.07 | 160.62 | 158.75 | 158.97 | 266,654 | -0.56(-0.35%) |
Apr 20, 2015 | 159.05 | 160.61 | 158.79 | 159.53 | 269,344 | +0.33(+0.21%) |
Apr 17, 2015 | 160.87 | 161.33 | 158.36 | 159.19 | 253,777 | -2.46(-1.52%) |
Apr 16, 2015 | 160.70 | 162.02 | 159.84 | 161.66 | 233,515 | +0.59(+0.37%) |
Apr 15, 2015 | 163.01 | 163.01 | 161.00 | 161.06 | 259,937 | -1.28(-0.79%) |
Apr 14, 2015 | 162.85 | 164.02 | 161.13 | 162.34 | 210,494 | -0.53(-0.32%) |
Apr 13, 2015 | 163.14 | 164.73 | 162.55 | 162.87 | 178,626 | -0.46(-0.28%) |
Apr 10, 2015 | 164.20 | 164.92 | 162.22 | 163.32 | 230,904 | -0.03(-0.02%) |
Apr 09, 2015 | 163.79 | 164.45 | 162.27 | 163.35 | 180,523 | -0.49(-0.30%) |
Apr 08, 2015 | 163.04 | 164.16 | 162.38 | 163.84 | 244,788 | +1.01(+0.62%) |
Apr 07, 2015 | 165.54 | 165.82 | 162.62 | 162.83 | 245,194 | -2.70(-1.63%) |
Apr 06, 2015 | 165.76 | 167.11 | 164.62 | 165.52 | 326,156 | -0.96(-0.58%) |
Apr 02, 2015 | 166.70 | 166.49 | 166.49 | 166.49 | 306,686 | -0.17(-0.10%) |
Apr 01, 2015 | 166.07 | 166.86 | 163.75 | 166.65 | 337,424 | +0.69(+0.42%) |
Mar 31, 2015 | 164.32 | 166.35 | 164.04 | 165.96 | 429,430 | +1.26(+0.76%) |
Mar 30, 2015 | 162.58 | 165.20 | 161.84 | 164.71 | 286,985 | +3.61(+2.24%) |
Mar 27, 2015 | 159.25 | 161.37 | 159.25 | 161.09 | 243,046 | +2.20(+1.39%) |
Mar 26, 2015 | 157.75 | 159.78 | 157.31 | 158.89 | 198,225 | +0.86(+0.54%) |
Mar 25, 2015 | 161.67 | 161.87 | 156.69 | 158.03 | 437,685 | -3.42(-2.12%) |
Mar 24, 2015 | 164.20 | 164.63 | 161.18 | 161.45 | 366,752 | -2.81(-1.71%) |
Mar 23, 2015 | 165.65 | 166.40 | 164.11 | 164.26 | 340,809 | -0.89(-0.54%) |
Mar 20, 2015 | 161.04 | 165.30 | 160.81 | 165.14 | 510,870 | +4.97(+3.10%) |
Mar 19, 2015 | 159.58 | 160.82 | 158.95 | 160.18 | 284,557 | +0.00(+0.00%) |
Mar 18, 2015 | 156.38 | 161.41 | 155.35 | 160.18 | 309,752 | +3.58(+2.29%) |
Mar 17, 2015 | 155.76 | 157.14 | 154.86 | 156.59 | 271,502 | +0.31(+0.20%) |
Mar 16, 2015 | 155.84 | 156.64 | 155.14 | 156.28 | 237,699 | +1.66(+1.08%) |
Mar 13, 2015 | 156.73 | 157.28 | 154.09 | 154.62 | 245,114 | -2.34(-1.49%) |
Mar 12, 2015 | 154.38 | 156.99 | 154.21 | 156.95 | 227,204 | +3.93(+2.56%) |
Mar 11, 2015 | 149.92 | 153.27 | 149.43 | 153.03 | 290,979 | +2.27(+1.51%) |
Mar 10, 2015 | 153.54 | 153.96 | 150.70 | 150.76 | 282,148 | -3.58(-2.32%) |
Mar 09, 2015 | 153.53 | 154.61 | 151.32 | 154.34 | 291,863 | +3.31(+2.19%) |
Mar 06, 2015 | 153.80 | 154.29 | 150.83 | 151.03 | 377,038 | -4.39(-2.83%) |
Mar 05, 2015 | 155.79 | 156.29 | 154.48 | 155.42 | 239,431 | -0.36(-0.23%) |
Mar 04, 2015 | 156.76 | 157.24 | 155.53 | 155.78 | 198,521 | -1.45(-0.92%) |
Mar 03, 2015 | 157.78 | 158.75 | 156.75 | 157.24 | 213,646 | -1.46(-0.92%) |
Mar 02, 2015 | 157.76 | 159.17 | 156.52 | 158.70 | 227,388 | +1.65(+1.05%) |
Feb 27, 2015 | 157.44 | 158.71 | 156.97 | 157.05 | 213,562 | -0.72(-0.46%) |
Feb 26, 2015 | 157.68 | 159.04 | 157.52 | 157.77 | 158,989 | -0.95(-0.60%) |
Feb 25, 2015 | 159.29 | 160.08 | 158.13 | 158.72 | 196,649 | -0.23(-0.15%) |
Feb 24, 2015 | 158.21 | 160.15 | 157.61 | 158.95 | 337,347 | -0.87(-0.54%) |
Feb 23, 2015 | 159.45 | 159.93 | 158.00 | 159.82 | 176,368 | +0.27(+0.17%) |
Feb 20, 2015 | 156.83 | 160.11 | 156.45 | 159.54 | 289,116 | +2.27(+1.44%) |
Feb 19, 2015 | 158.20 | 158.63 | 156.47 | 157.28 | 211,948 | -0.97(-0.62%) |
Feb 18, 2015 | 156.82 | 158.54 | 156.65 | 158.25 | 232,509 | +0.80(+0.51%) |
Feb 17, 2015 | 156.91 | 158.72 | 156.45 | 157.45 | 223,381 | +0.50(+0.32%) |
Feb 13, 2015 | 156.84 | 156.95 | 156.95 | 156.95 | 170,130 | +0.18(+0.11%) |
Feb 12, 2015 | 155.72 | 157.73 | 154.63 | 156.78 | 304,292 | +2.04(+1.32%) |
Feb 11, 2015 | 155.45 | 155.78 | 154.17 | 154.74 | 280,365 | -0.69(-0.45%) |
Feb 10, 2015 | 154.37 | 155.82 | 152.71 | 155.43 | 234,873 | +2.06(+1.35%) |
Feb 09, 2015 | 152.91 | 154.34 | 152.68 | 153.37 | 274,466 | +0.37(+0.24%) |
Feb 06, 2015 | 155.08 | 155.54 | 151.91 | 153.00 | 535,840 | -1.86(-1.20%) |
Feb 05, 2015 | 154.22 | 155.54 | 153.76 | 154.86 | 467,151 | +1.58(+1.03%) |
Feb 04, 2015 | 155.74 | 156.72 | 152.97 | 153.28 | 580,677 | -2.48(-1.59%) |
Feb 03, 2015 | 146.09 | 155.90 | 146.09 | 155.76 | 1,057,251 | +14.48(+10.25%) |