Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 209.60 | 212.36 | 206.81 | 207.44 | 1,418,576 | -1.86(-0.89%) |
Apr 29, 2015 | 210.78 | 212.51 | 208.78 | 209.30 | 1,365,737 | -2.90(-1.37%) |
Apr 28, 2015 | 210.67 | 212.27 | 208.18 | 212.20 | 917,697 | +1.25(+0.59%) |
Apr 27, 2015 | 214.09 | 214.31 | 210.60 | 210.94 | 982,602 | -1.88(-0.89%) |
Apr 24, 2015 | 212.84 | 214.10 | 211.52 | 212.83 | 871,616 | +0.08(+0.04%) |
Apr 23, 2015 | 213.25 | 213.81 | 211.20 | 212.74 | 1,761,050 | -2.00(-0.93%) |
Apr 22, 2015 | 214.71 | 215.33 | 213.91 | 214.75 | 863,383 | -0.02(-0.01%) |
Apr 21, 2015 | 214.27 | 215.09 | 213.50 | 214.77 | 1,009,437 | +1.91(+0.90%) |
Apr 20, 2015 | 212.66 | 214.90 | 212.18 | 212.85 | 1,194,105 | +1.11(+0.53%) |
Apr 17, 2015 | 209.07 | 212.09 | 207.40 | 211.74 | 1,567,060 | +1.36(+0.64%) |
Apr 16, 2015 | 209.86 | 211.35 | 208.80 | 210.38 | 899,766 | +0.84(+0.40%) |
Apr 15, 2015 | 210.38 | 211.60 | 209.15 | 209.54 | 766,657 | -0.33(-0.15%) |
Apr 14, 2015 | 208.18 | 210.10 | 206.60 | 209.87 | 1,022,244 | +1.89(+0.91%) |
Apr 13, 2015 | 208.40 | 210.54 | 207.95 | 207.97 | 898,664 | -0.34(-0.16%) |
Apr 10, 2015 | 207.03 | 208.83 | 206.76 | 208.31 | 755,684 | +0.98(+0.47%) |
Apr 09, 2015 | 206.67 | 208.44 | 205.84 | 207.33 | 1,230,077 | +0.73(+0.35%) |
Apr 08, 2015 | 205.80 | 206.62 | 203.83 | 206.60 | 1,597,292 | +0.60(+0.29%) |
Apr 07, 2015 | 209.06 | 209.74 | 205.79 | 205.99 | 876,502 | -2.41(-1.15%) |
Apr 06, 2015 | 206.16 | 209.58 | 206.16 | 208.40 | 854,704 | +0.84(+0.41%) |
Apr 02, 2015 | 206.70 | 207.55 | 207.55 | 207.55 | 792,835 | +0.75(+0.36%) |
Apr 01, 2015 | 209.88 | 210.33 | 205.45 | 206.80 | 1,319,527 | -3.24(-1.54%) |
Mar 31, 2015 | 211.99 | 213.84 | 210.04 | 210.04 | 829,154 | -2.73(-1.28%) |
Mar 30, 2015 | 211.71 | 213.11 | 210.59 | 212.77 | 581,181 | +2.81(+1.34%) |
Mar 27, 2015 | 209.47 | 211.59 | 209.02 | 209.96 | 876,735 | +0.06(+0.03%) |
Mar 26, 2015 | 209.06 | 212.85 | 207.65 | 209.90 | 1,396,788 | +0.49(+0.23%) |
Mar 25, 2015 | 211.95 | 213.78 | 209.41 | 209.41 | 1,030,607 | -2.67(-1.26%) |
Mar 24, 2015 | 213.46 | 214.75 | 211.99 | 212.08 | 718,914 | -1.73(-0.81%) |
Mar 23, 2015 | 213.77 | 216.07 | 212.88 | 213.81 | 999,155 | +0.30(+0.14%) |
Mar 20, 2015 | 211.82 | 213.76 | 210.00 | 213.51 | 1,392,179 | +3.89(+1.86%) |
Mar 19, 2015 | 212.38 | 212.59 | 208.34 | 209.62 | 1,668,735 | -2.96(-1.39%) |
Mar 18, 2015 | 211.27 | 213.18 | 210.04 | 212.59 | 1,187,229 | +0.69(+0.32%) |
Mar 17, 2015 | 211.76 | 212.52 | 210.03 | 211.90 | 600,790 | -1.24(-0.58%) |
Mar 16, 2015 | 210.19 | 213.68 | 209.56 | 213.14 | 889,052 | +4.55(+2.18%) |
Mar 13, 2015 | 208.65 | 210.12 | 207.19 | 208.59 | 580,619 | -0.41(-0.20%) |
Mar 12, 2015 | 207.43 | 209.24 | 207.37 | 209.00 | 602,635 | +2.69(+1.31%) |
Mar 11, 2015 | 205.63 | 207.07 | 204.97 | 206.31 | 824,754 | +1.23(+0.60%) |
Mar 10, 2015 | 207.47 | 207.88 | 202.43 | 205.07 | 1,178,662 | -4.18(-2.00%) |
Mar 09, 2015 | 208.93 | 209.75 | 206.69 | 209.25 | 854,125 | +0.70(+0.33%) |
Mar 06, 2015 | 212.40 | 212.40 | 208.08 | 208.56 | 1,154,841 | -4.27(-2.01%) |
Mar 05, 2015 | 212.40 | 213.59 | 211.65 | 212.83 | 661,719 | +1.42(+0.67%) |
Mar 04, 2015 | 211.11 | 212.14 | 211.43 | 211.41 | 878,797 | -0.02(-0.01%) |
Mar 03, 2015 | 212.34 | 212.58 | 209.48 | 211.43 | 849,693 | -0.49(-0.23%) |
Mar 02, 2015 | 212.36 | 213.93 | 211.37 | 211.92 | 1,221,473 | -0.45(-0.21%) |
Feb 27, 2015 | 212.78 | 214.63 | 212.03 | 212.36 | 707,493 | -0.71(-0.33%) |
Feb 26, 2015 | 212.60 | 214.71 | 212.18 | 213.07 | 1,485,212 | +0.09(+0.04%) |
Feb 25, 2015 | 213.95 | 214.78 | 212.89 | 212.98 | 905,568 | -0.56(-0.26%) |
Feb 24, 2015 | 213.18 | 214.30 | 212.57 | 213.53 | 935,541 | +0.35(+0.17%) |
Feb 23, 2015 | 212.88 | 213.64 | 212.01 | 213.18 | 927,170 | +0.61(+0.29%) |
Feb 20, 2015 | 208.65 | 212.70 | 208.34 | 212.57 | 891,046 | +3.53(+1.69%) |
Feb 19, 2015 | 208.96 | 210.59 | 208.01 | 209.03 | 701,859 | -0.27(-0.13%) |
Feb 18, 2015 | 209.49 | 210.09 | 207.79 | 209.30 | 679,438 | -0.38(-0.18%) |
Feb 17, 2015 | 208.44 | 210.37 | 208.09 | 209.68 | 1,130,249 | +1.08(+0.52%) |
Feb 13, 2015 | 207.56 | 208.61 | 208.61 | 208.61 | 629,477 | +0.11(+0.05%) |
Feb 12, 2015 | 208.71 | 208.71 | 206.80 | 208.50 | 733,751 | +0.96(+0.46%) |
Feb 11, 2015 | 205.58 | 208.71 | 205.31 | 207.53 | 1,112,519 | +1.19(+0.58%) |
Feb 10, 2015 | 204.15 | 206.77 | 203.12 | 206.34 | 1,330,573 | +3.89(+1.92%) |
Feb 09, 2015 | 205.02 | 205.20 | 200.16 | 202.46 | 1,902,921 | -4.17(-2.02%) |
Feb 06, 2015 | 204.98 | 208.76 | 202.91 | 206.63 | 2,263,127 | +6.40(+3.20%) |
Feb 05, 2015 | 197.09 | 201.56 | 196.97 | 200.23 | 2,585,942 | +4.66(+2.38%) |
Feb 04, 2015 | 197.05 | 198.30 | 195.41 | 195.57 | 1,815,263 | -2.12(-1.07%) |
Feb 03, 2015 | 199.66 | 200.46 | 193.87 | 197.70 | 1,841,700 | -1.58(-0.79%) |