Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 147.84 | 148.09 | 145.99 | 146.59 | 10,410,321 | -1.56(-1.05%) |
Apr 29, 2015 | 147.92 | 148.67 | 147.46 | 148.14 | 7,973,075 | -0.63(-0.43%) |
Apr 28, 2015 | 148.38 | 148.86 | 147.18 | 148.78 | 5,511,278 | +0.55(+0.37%) |
Apr 27, 2015 | 149.29 | 149.35 | 148.05 | 148.22 | 6,039,382 | -0.30(-0.20%) |
Apr 24, 2015 | 148.50 | 148.76 | 147.91 | 148.53 | 4,874,188 | +0.14(+0.09%) |
Apr 23, 2015 | 147.62 | 148.97 | 147.43 | 148.39 | 5,946,970 | +0.26(+0.17%) |
Apr 22, 2015 | 147.80 | 148.29 | 146.89 | 148.13 | 6,776,020 | +0.66(+0.45%) |
Apr 21, 2015 | 148.11 | 148.81 | 147.24 | 147.48 | 4,370,857 | -0.63(-0.43%) |
Apr 20, 2015 | 147.52 | 148.59 | 147.38 | 148.11 | 6,508,918 | +1.72(+1.17%) |
Apr 17, 2015 | 147.48 | 147.60 | 145.75 | 146.39 | 10,554,920 | -2.35(-1.58%) |
Apr 16, 2015 | 148.54 | 149.23 | 148.34 | 148.74 | 4,711,821 | +0.02(+0.02%) |
Apr 15, 2015 | 148.67 | 149.12 | 148.36 | 148.71 | 5,324,591 | +0.58(+0.39%) |
Apr 14, 2015 | 147.64 | 148.43 | 147.00 | 148.14 | 5,851,382 | +0.44(+0.30%) |
Apr 13, 2015 | 148.13 | 148.69 | 147.57 | 147.69 | 4,084,642 | -0.60(-0.40%) |
Apr 10, 2015 | 147.72 | 148.35 | 147.31 | 148.29 | 4,212,790 | +0.80(+0.54%) |
Apr 09, 2015 | 146.89 | 147.66 | 146.33 | 147.50 | 5,453,560 | +0.53(+0.36%) |
Apr 08, 2015 | 146.84 | 147.63 | 146.31 | 146.96 | 5,763,511 | +0.27(+0.18%) |
Apr 07, 2015 | 146.98 | 147.64 | 146.69 | 146.69 | 7,311,579 | -0.14(-0.10%) |
Apr 06, 2015 | 144.96 | 147.31 | 144.77 | 146.83 | 7,640,901 | +1.04(+0.71%) |
Apr 02, 2015 | 145.28 | 145.79 | 145.79 | 145.79 | 3,920,909 | +0.49(+0.33%) |
Apr 01, 2015 | 145.97 | 145.97 | 144.35 | 145.31 | 9,047,801 | -0.69(-0.47%) |
Mar 31, 2015 | 146.77 | 147.23 | 145.88 | 146.00 | 5,636,095 | -1.49(-1.01%) |
Mar 30, 2015 | 146.60 | 147.79 | 146.57 | 147.49 | 6,566,608 | +2.12(+1.46%) |
Mar 27, 2015 | 144.97 | 145.50 | 144.68 | 145.37 | 4,830,981 | +0.27(+0.19%) |
Mar 26, 2015 | 144.82 | 145.77 | 144.26 | 145.09 | 8,033,037 | -0.36(-0.25%) |
Mar 25, 2015 | 147.95 | 148.12 | 145.42 | 145.46 | 10,307,393 | -2.39(-1.62%) |
Mar 24, 2015 | 148.52 | 148.97 | 147.80 | 147.85 | 5,707,036 | -0.84(-0.56%) |
Mar 23, 2015 | 148.85 | 149.43 | 148.68 | 148.69 | 4,368,536 | -0.09(-0.06%) |
Mar 20, 2015 | 148.37 | 149.36 | 148.13 | 148.78 | 7,296,909 | +1.32(+0.90%) |
Mar 19, 2015 | 147.88 | 148.05 | 147.17 | 147.45 | 7,587,512 | -0.88(-0.59%) |
Mar 18, 2015 | 146.02 | 148.56 | 145.25 | 148.33 | 13,752,725 | +1.83(+1.25%) |
Mar 17, 2015 | 146.74 | 146.89 | 145.98 | 146.50 | 6,570,711 | -1.05(-0.71%) |
Mar 16, 2015 | 146.30 | 147.66 | 146.30 | 147.55 | 6,762,214 | +1.82(+1.25%) |
Mar 13, 2015 | 146.41 | 146.50 | 144.67 | 145.73 | 8,326,564 | -1.16(-0.79%) |
Mar 12, 2015 | 145.47 | 146.93 | 145.43 | 146.89 | 4,902,979 | +2.15(+1.49%) |
Mar 11, 2015 | 145.25 | 145.51 | 144.64 | 144.74 | 6,803,162 | -0.28(-0.19%) |
Mar 10, 2015 | 146.40 | 146.51 | 145.01 | 145.01 | 7,395,960 | -2.55(-1.73%) |
Mar 09, 2015 | 146.53 | 147.89 | 146.53 | 147.57 | 4,684,442 | +1.15(+0.78%) |
Mar 06, 2015 | 147.83 | 148.25 | 146.19 | 146.42 | 8,891,374 | -2.27(-1.53%) |
Mar 05, 2015 | 148.76 | 148.92 | 148.31 | 148.69 | 2,936,548 | +0.32(+0.22%) |
Mar 04, 2015 | 148.89 | 149.27 | 147.94 | 148.37 | 4,654,003 | -0.89(-0.60%) |
Mar 03, 2015 | 149.56 | 149.69 | 148.88 | 149.27 | 3,442,835 | -0.66(-0.44%) |
Mar 02, 2015 | 148.86 | 149.93 | 148.86 | 149.93 | 3,912,197 | +1.22(+0.82%) |
Feb 27, 2015 | 149.32 | 149.32 | 148.68 | 148.71 | 3,851,821 | -0.67(-0.45%) |
Feb 26, 2015 | 149.31 | 149.57 | 148.88 | 149.38 | 3,710,653 | +0.04(+0.03%) |
Feb 25, 2015 | 149.22 | 149.51 | 149.01 | 149.34 | 3,439,008 | +0.04(+0.03%) |
Feb 24, 2015 | 148.58 | 149.42 | 148.46 | 149.30 | 5,149,510 | +0.81(+0.55%) |
Feb 23, 2015 | 148.31 | 148.49 | 148.00 | 148.49 | 3,336,728 | -0.18(-0.12%) |
Feb 20, 2015 | 147.03 | 148.72 | 146.50 | 148.67 | 10,861,810 | +1.26(+0.86%) |
Feb 19, 2015 | 147.22 | 147.68 | 146.86 | 147.40 | 3,254,159 | -0.31(-0.21%) |
Feb 18, 2015 | 147.48 | 147.89 | 147.31 | 147.72 | 3,328,457 | -0.08(-0.06%) |
Feb 17, 2015 | 147.38 | 147.90 | 147.09 | 147.80 | 3,482,909 | +0.19(+0.13%) |
Feb 13, 2015 | 147.33 | 147.61 | 147.61 | 147.61 | 4,884,790 | +0.41(+0.28%) |
Feb 12, 2015 | 146.73 | 147.27 | 146.51 | 147.20 | 4,572,549 | +0.93(+0.64%) |
Feb 11, 2015 | 145.77 | 146.59 | 145.42 | 146.27 | 6,318,169 | +0.16(+0.11%) |
Feb 10, 2015 | 145.83 | 146.31 | 144.99 | 146.11 | 4,364,296 | +1.16(+0.80%) |
Feb 09, 2015 | 145.02 | 145.64 | 144.61 | 144.95 | 4,548,677 | -0.82(-0.56%) |
Feb 06, 2015 | 146.36 | 146.81 | 145.27 | 145.77 | 8,811,072 | -0.38(-0.26%) |
Feb 05, 2015 | 145.10 | 146.22 | 144.95 | 146.14 | 7,360,130 | +1.65(+1.14%) |
Feb 04, 2015 | 143.89 | 145.34 | 143.88 | 144.49 | 7,249,335 | +0.16(+0.11%) |
Feb 03, 2015 | 142.53 | 144.38 | 142.50 | 144.33 | 9,213,953 | +2.50(+1.77%) |