Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 150.50 | 150.61 | 148.87 | 149.47 | 424,683 | -1.84(-1.21%) |
Apr 29, 2015 | 152.12 | 152.59 | 150.35 | 151.31 | 257,582 | -1.86(-1.22%) |
Apr 28, 2015 | 152.65 | 153.47 | 151.69 | 153.17 | 282,086 | +0.18(+0.11%) |
Apr 27, 2015 | 154.13 | 154.53 | 152.81 | 153.00 | 426,028 | -1.35(-0.87%) |
Apr 24, 2015 | 154.55 | 154.85 | 153.75 | 154.35 | 262,012 | -0.40(-0.26%) |
Apr 23, 2015 | 152.98 | 155.60 | 152.80 | 154.75 | 275,579 | +0.73(+0.47%) |
Apr 22, 2015 | 153.42 | 154.33 | 152.65 | 154.02 | 212,010 | +0.86(+0.56%) |
Apr 21, 2015 | 153.09 | 153.47 | 152.12 | 153.15 | 329,557 | +0.31(+0.20%) |
Apr 20, 2015 | 151.12 | 153.25 | 151.12 | 152.84 | 406,883 | +2.57(+1.71%) |
Apr 17, 2015 | 150.56 | 150.71 | 149.76 | 150.27 | 481,531 | -1.04(-0.69%) |
Apr 16, 2015 | 150.67 | 151.78 | 150.65 | 151.31 | 533,628 | +0.07(+0.04%) |
Apr 15, 2015 | 152.37 | 152.76 | 151.03 | 151.24 | 544,952 | +0.05(+0.03%) |
Apr 14, 2015 | 149.49 | 151.28 | 148.90 | 151.19 | 521,662 | -0.16(-0.10%) |
Apr 13, 2015 | 151.78 | 153.18 | 151.32 | 151.35 | 446,750 | -1.16(-0.76%) |
Apr 10, 2015 | 151.85 | 152.73 | 151.81 | 152.51 | 333,484 | +1.07(+0.71%) |
Apr 09, 2015 | 150.83 | 151.64 | 150.18 | 151.44 | 398,407 | +0.70(+0.46%) |
Apr 08, 2015 | 149.89 | 150.76 | 149.47 | 150.75 | 466,862 | +1.12(+0.75%) |
Apr 07, 2015 | 149.65 | 150.68 | 149.63 | 149.63 | 502,849 | +0.56(+0.38%) |
Apr 06, 2015 | 147.58 | 150.09 | 147.58 | 149.07 | 803,256 | -0.68(-0.45%) |
Apr 02, 2015 | 150.31 | 149.75 | 149.75 | 149.75 | 466,036 | -1.15(-0.76%) |
Apr 01, 2015 | 151.52 | 151.52 | 150.00 | 150.89 | 286,521 | -1.15(-0.75%) |
Mar 31, 2015 | 152.22 | 152.84 | 151.53 | 152.04 | 305,510 | -0.82(-0.53%) |
Mar 30, 2015 | 151.62 | 153.18 | 151.62 | 152.85 | 423,724 | +1.42(+0.94%) |
Mar 27, 2015 | 151.02 | 151.55 | 150.74 | 151.44 | 414,735 | +0.40(+0.26%) |
Mar 26, 2015 | 150.71 | 151.56 | 149.83 | 151.04 | 385,702 | -0.92(-0.61%) |
Mar 25, 2015 | 154.87 | 155.40 | 151.78 | 151.96 | 396,285 | -3.13(-2.02%) |
Mar 24, 2015 | 155.76 | 155.86 | 155.03 | 155.09 | 302,707 | -1.08(-0.69%) |
Mar 23, 2015 | 158.49 | 158.50 | 156.06 | 156.17 | 451,485 | -2.90(-1.83%) |
Mar 20, 2015 | 158.80 | 159.70 | 158.80 | 159.07 | 180,947 | +0.31(+0.20%) |
Mar 19, 2015 | 158.19 | 159.54 | 157.94 | 158.76 | 148,351 | +0.06(+0.04%) |
Mar 18, 2015 | 157.28 | 159.10 | 156.61 | 158.71 | 483,335 | +0.51(+0.32%) |
Mar 17, 2015 | 157.78 | 158.61 | 157.78 | 158.19 | 322,436 | -0.11(-0.07%) |
Mar 16, 2015 | 156.25 | 158.40 | 156.25 | 158.30 | 285,245 | +2.50(+1.60%) |
Mar 13, 2015 | 156.58 | 157.33 | 155.03 | 155.80 | 174,414 | -0.97(-0.62%) |
Mar 12, 2015 | 154.94 | 156.94 | 154.93 | 156.77 | 377,065 | +1.77(+1.14%) |
Mar 11, 2015 | 153.49 | 155.31 | 153.49 | 155.00 | 207,746 | +1.77(+1.16%) |
Mar 10, 2015 | 153.90 | 154.29 | 153.22 | 153.23 | 192,165 | -2.22(-1.43%) |
Mar 09, 2015 | 155.03 | 155.76 | 155.03 | 155.44 | 211,129 | +0.35(+0.22%) |
Mar 06, 2015 | 155.98 | 156.76 | 154.84 | 155.10 | 306,314 | -1.62(-1.03%) |
Mar 05, 2015 | 157.00 | 157.17 | 156.06 | 156.71 | 223,360 | -0.34(-0.22%) |
Mar 04, 2015 | 157.09 | 157.22 | 156.04 | 157.05 | 218,098 | -0.58(-0.37%) |
Mar 03, 2015 | 157.87 | 158.23 | 156.73 | 157.63 | 198,864 | -0.71(-0.45%) |
Mar 02, 2015 | 157.08 | 158.41 | 157.08 | 158.34 | 249,420 | +1.27(+0.81%) |
Feb 27, 2015 | 157.96 | 158.47 | 157.06 | 157.07 | 144,125 | -1.05(-0.66%) |
Feb 26, 2015 | 158.72 | 159.16 | 157.54 | 158.12 | 215,499 | -0.78(-0.49%) |
Feb 25, 2015 | 159.48 | 160.37 | 158.66 | 158.90 | 390,256 | -0.73(-0.46%) |
Feb 24, 2015 | 158.49 | 159.80 | 158.25 | 159.64 | 203,672 | +0.68(+0.43%) |
Feb 23, 2015 | 159.20 | 159.30 | 158.54 | 158.96 | 227,310 | +0.21(+0.13%) |
Feb 20, 2015 | 157.17 | 158.80 | 156.46 | 158.75 | 166,923 | +0.90(+0.57%) |
Feb 19, 2015 | 157.69 | 159.53 | 157.69 | 157.85 | 340,022 | +0.11(+0.07%) |
Feb 18, 2015 | 156.92 | 157.87 | 156.72 | 157.74 | 188,634 | +0.56(+0.36%) |
Feb 17, 2015 | 156.80 | 157.52 | 156.57 | 157.18 | 233,449 | +0.16(+0.10%) |
Feb 13, 2015 | 156.34 | 157.02 | 157.02 | 157.02 | 324,102 | +0.42(+0.27%) |
Feb 12, 2015 | 155.37 | 156.66 | 155.36 | 156.61 | 1,084,311 | +1.20(+0.77%) |
Feb 11, 2015 | 155.24 | 156.08 | 155.03 | 155.41 | 321,349 | +0.47(+0.30%) |
Feb 10, 2015 | 154.46 | 155.23 | 153.14 | 154.94 | 1,130,886 | +1.29(+0.84%) |
Feb 09, 2015 | 154.52 | 154.63 | 153.06 | 153.66 | 874,636 | -1.54(-0.99%) |
Feb 06, 2015 | 155.44 | 156.54 | 154.70 | 155.19 | 603,980 | -0.58(-0.37%) |
Feb 05, 2015 | 154.89 | 155.91 | 154.85 | 155.77 | 664,336 | +1.40(+0.91%) |
Feb 04, 2015 | 153.96 | 155.26 | 153.29 | 154.37 | 562,830 | -0.27(-0.18%) |
Feb 03, 2015 | 152.64 | 154.64 | 152.47 | 154.64 | 549,198 | +2.23(+1.46%) |