Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 148.91 | 149.29 | 144.76 | 145.50 | 2,894,643 | -3.66(-2.45%) |
Apr 29, 2015 | 150.79 | 151.33 | 148.88 | 149.16 | 1,830,275 | -2.13(-1.41%) |
Apr 28, 2015 | 151.08 | 151.48 | 149.39 | 151.29 | 1,405,091 | +0.14(+0.09%) |
Apr 27, 2015 | 152.55 | 153.28 | 150.91 | 151.15 | 1,767,736 | -1.19(-0.78%) |
Apr 24, 2015 | 153.62 | 153.80 | 152.05 | 152.34 | 1,676,640 | -1.43(-0.93%) |
Apr 23, 2015 | 153.99 | 155.12 | 152.87 | 153.77 | 1,511,674 | -0.34(-0.22%) |
Apr 22, 2015 | 153.38 | 154.46 | 152.22 | 154.10 | 1,445,805 | +1.05(+0.68%) |
Apr 21, 2015 | 154.43 | 154.66 | 152.13 | 153.06 | 1,822,537 | -0.40(-0.26%) |
Apr 20, 2015 | 152.27 | 154.12 | 152.05 | 153.46 | 1,637,436 | +1.54(+1.02%) |
Apr 17, 2015 | 152.68 | 153.17 | 151.22 | 151.91 | 1,578,433 | -1.79(-1.17%) |
Apr 16, 2015 | 153.28 | 154.42 | 152.57 | 153.71 | 1,366,258 | -0.07(-0.05%) |
Apr 15, 2015 | 154.60 | 155.53 | 153.64 | 153.78 | 1,480,316 | -0.10(-0.07%) |
Apr 14, 2015 | 153.53 | 154.21 | 153.10 | 153.88 | 2,035,118 | +0.23(+0.15%) |
Apr 13, 2015 | 155.97 | 156.83 | 153.47 | 153.65 | 2,732,108 | -2.61(-1.67%) |
Apr 10, 2015 | 157.02 | 157.66 | 156.17 | 156.26 | 1,640,251 | -0.81(-0.52%) |
Apr 09, 2015 | 156.36 | 157.44 | 156.18 | 157.07 | 1,062,292 | +0.49(+0.31%) |
Apr 08, 2015 | 156.30 | 157.42 | 155.66 | 156.58 | 1,211,672 | +0.51(+0.33%) |
Apr 07, 2015 | 156.73 | 157.94 | 155.89 | 156.07 | 1,391,234 | -0.30(-0.19%) |
Apr 06, 2015 | 155.43 | 156.82 | 154.27 | 156.36 | 1,752,247 | +1.41(+0.91%) |
Apr 02, 2015 | 155.46 | 154.95 | 154.95 | 154.95 | 1,779,541 | -0.03(-0.02%) |
Apr 01, 2015 | 157.59 | 157.88 | 153.95 | 154.98 | 2,433,024 | -3.28(-2.07%) |
Mar 31, 2015 | 158.65 | 159.98 | 158.26 | 158.26 | 1,619,155 | -1.50(-0.94%) |
Mar 30, 2015 | 158.68 | 160.78 | 158.29 | 159.76 | 1,345,073 | +2.07(+1.32%) |
Mar 27, 2015 | 156.39 | 158.19 | 156.14 | 157.69 | 1,611,608 | +1.30(+0.83%) |
Mar 26, 2015 | 154.06 | 156.82 | 153.03 | 156.39 | 1,923,368 | +1.20(+0.77%) |
Mar 25, 2015 | 158.56 | 159.07 | 155.17 | 155.19 | 1,715,519 | -3.34(-2.11%) |
Mar 24, 2015 | 157.78 | 159.35 | 156.69 | 158.52 | 1,604,198 | +0.30(+0.19%) |
Mar 23, 2015 | 158.55 | 159.53 | 158.23 | 158.23 | 1,318,435 | -0.66(-0.42%) |
Mar 20, 2015 | 158.33 | 159.10 | 157.25 | 158.89 | 5,050,483 | +1.23(+0.78%) |
Mar 19, 2015 | 157.90 | 158.57 | 156.76 | 157.66 | 1,510,785 | -0.32(-0.20%) |
Mar 18, 2015 | 156.55 | 158.67 | 154.67 | 157.98 | 1,120,194 | +1.50(+0.96%) |
Mar 17, 2015 | 157.10 | 157.51 | 155.97 | 156.47 | 1,201,089 | -1.12(-0.71%) |
Mar 16, 2015 | 154.56 | 157.74 | 154.47 | 157.60 | 1,536,450 | +3.90(+2.54%) |
Mar 13, 2015 | 154.37 | 155.18 | 152.52 | 153.70 | 1,481,785 | -1.30(-0.84%) |
Mar 12, 2015 | 154.03 | 155.13 | 154.03 | 155.00 | 1,343,868 | +1.22(+0.80%) |
Mar 11, 2015 | 154.34 | 154.71 | 153.54 | 153.78 | 1,222,128 | -0.29(-0.19%) |
Mar 10, 2015 | 154.71 | 155.16 | 153.85 | 154.06 | 1,395,098 | -1.69(-1.08%) |
Mar 09, 2015 | 153.94 | 156.33 | 153.78 | 155.75 | 1,138,357 | +1.62(+1.05%) |
Mar 06, 2015 | 154.69 | 154.89 | 153.38 | 154.13 | 1,565,938 | -1.12(-0.72%) |
Mar 05, 2015 | 155.46 | 155.97 | 154.98 | 155.25 | 1,118,732 | +0.10(+0.07%) |
Mar 04, 2015 | 155.72 | 156.01 | 155.90 | 155.15 | 1,091,943 | -0.75(-0.48%) |
Mar 03, 2015 | 157.86 | 157.86 | 155.51 | 155.90 | 1,682,677 | -2.41(-1.52%) |
Mar 02, 2015 | 155.99 | 158.39 | 156.18 | 158.31 | 1,330,395 | +2.32(+1.48%) |
Feb 27, 2015 | 156.73 | 157.46 | 155.95 | 155.99 | 1,681,838 | -1.00(-0.64%) |
Feb 26, 2015 | 158.48 | 158.94 | 156.36 | 156.99 | 1,730,756 | -1.58(-1.00%) |
Feb 25, 2015 | 160.26 | 160.27 | 158.29 | 158.57 | 3,565,437 | -1.36(-0.85%) |
Feb 24, 2015 | 159.07 | 160.17 | 158.54 | 159.93 | 1,509,730 | +0.80(+0.50%) |
Feb 23, 2015 | 157.91 | 159.19 | 157.28 | 159.13 | 1,861,122 | +1.24(+0.78%) |
Feb 20, 2015 | 155.47 | 157.91 | 155.03 | 157.90 | 1,682,532 | +1.76(+1.13%) |
Feb 19, 2015 | 153.69 | 156.16 | 153.24 | 156.13 | 2,294,546 | +2.43(+1.58%) |
Feb 18, 2015 | 152.93 | 153.71 | 152.45 | 153.70 | 1,165,935 | +0.78(+0.51%) |
Feb 17, 2015 | 152.12 | 153.49 | 151.53 | 152.93 | 1,322,252 | +0.48(+0.31%) |
Feb 13, 2015 | 152.71 | 152.45 | 152.45 | 152.45 | 1,619,937 | -0.41(-0.27%) |
Feb 12, 2015 | 152.26 | 153.44 | 152.01 | 152.86 | 1,573,245 | +0.91(+0.60%) |
Feb 11, 2015 | 151.07 | 152.63 | 150.94 | 151.95 | 1,860,140 | +0.50(+0.33%) |
Feb 10, 2015 | 151.02 | 151.70 | 150.07 | 151.46 | 1,654,579 | +2.05(+1.37%) |
Feb 09, 2015 | 150.44 | 150.93 | 149.16 | 149.41 | 1,560,994 | -1.72(-1.14%) |
Feb 06, 2015 | 150.39 | 152.45 | 149.31 | 151.12 | 1,456,117 | +0.91(+0.61%) |
Feb 05, 2015 | 149.45 | 150.53 | 148.29 | 150.21 | 1,374,462 | +1.38(+0.93%) |
Feb 04, 2015 | 148.10 | 149.80 | 147.55 | 148.83 | 1,590,072 | +0.22(+0.15%) |
Feb 03, 2015 | 147.36 | 148.85 | 146.75 | 148.62 | 2,090,298 | +2.07(+1.41%) |