Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 209.37 | 212.13 | 206.59 | 207.22 | 1,420,121 | -1.85(-0.89%) |
Apr 29, 2015 | 210.56 | 212.28 | 208.56 | 209.07 | 1,367,225 | -2.89(-1.37%) |
Apr 28, 2015 | 210.44 | 212.04 | 207.96 | 211.97 | 918,697 | +1.25(+0.59%) |
Apr 27, 2015 | 213.86 | 214.08 | 210.37 | 210.71 | 983,673 | -1.88(-0.89%) |
Apr 24, 2015 | 212.60 | 213.87 | 211.29 | 212.60 | 872,566 | +0.08(+0.04%) |
Apr 23, 2015 | 213.01 | 213.58 | 210.97 | 212.51 | 1,762,969 | -2.00(-0.93%) |
Apr 22, 2015 | 214.48 | 215.10 | 213.68 | 214.52 | 864,324 | -0.02(-0.01%) |
Apr 21, 2015 | 214.03 | 214.86 | 213.26 | 214.53 | 1,010,537 | +1.91(+0.90%) |
Apr 20, 2015 | 212.43 | 214.66 | 211.95 | 212.62 | 1,195,406 | +1.11(+0.53%) |
Apr 17, 2015 | 208.84 | 211.86 | 207.18 | 211.51 | 1,568,767 | +1.35(+0.64%) |
Apr 16, 2015 | 209.63 | 211.12 | 208.57 | 210.16 | 900,746 | +0.84(+0.40%) |
Apr 15, 2015 | 210.15 | 211.37 | 208.92 | 209.31 | 767,493 | -0.32(-0.16%) |
Apr 14, 2015 | 207.95 | 209.87 | 206.37 | 209.64 | 1,023,358 | +1.89(+0.91%) |
Apr 13, 2015 | 208.17 | 210.31 | 207.73 | 207.74 | 899,643 | -0.34(-0.17%) |
Apr 10, 2015 | 206.81 | 208.61 | 206.54 | 208.09 | 756,508 | +0.98(+0.48%) |
Apr 09, 2015 | 206.45 | 208.22 | 205.62 | 207.10 | 1,231,418 | +0.73(+0.35%) |
Apr 08, 2015 | 205.57 | 206.40 | 203.61 | 206.37 | 1,599,033 | +0.60(+0.29%) |
Apr 07, 2015 | 208.83 | 209.51 | 205.56 | 205.77 | 877,457 | -2.40(-1.15%) |
Apr 06, 2015 | 205.94 | 209.35 | 205.94 | 208.17 | 855,635 | +0.84(+0.41%) |
Apr 02, 2015 | 206.47 | 207.33 | 207.33 | 207.33 | 793,699 | +0.75(+0.36%) |
Apr 01, 2015 | 209.66 | 210.10 | 205.23 | 206.58 | 1,320,965 | -3.24(-1.54%) |
Mar 31, 2015 | 211.76 | 213.61 | 209.81 | 209.81 | 830,057 | -2.73(-1.28%) |
Mar 30, 2015 | 211.48 | 212.87 | 210.36 | 212.54 | 581,814 | +2.81(+1.34%) |
Mar 27, 2015 | 209.25 | 211.35 | 208.79 | 209.73 | 877,690 | +0.06(+0.03%) |
Mar 26, 2015 | 208.83 | 212.61 | 207.42 | 209.67 | 1,398,310 | +0.49(+0.24%) |
Mar 25, 2015 | 211.72 | 213.55 | 209.18 | 209.18 | 1,031,730 | -2.67(-1.26%) |
Mar 24, 2015 | 213.23 | 214.52 | 211.76 | 211.85 | 719,697 | -1.72(-0.81%) |
Mar 23, 2015 | 213.54 | 215.83 | 212.65 | 213.58 | 1,000,243 | +0.30(+0.14%) |
Mar 20, 2015 | 211.59 | 213.53 | 209.77 | 213.28 | 1,393,696 | +3.89(+1.86%) |
Mar 19, 2015 | 212.15 | 212.36 | 208.12 | 209.40 | 1,670,553 | -2.96(-1.39%) |
Mar 18, 2015 | 211.04 | 212.95 | 209.81 | 212.35 | 1,188,522 | +0.69(+0.32%) |
Mar 17, 2015 | 211.53 | 212.29 | 209.80 | 211.67 | 601,444 | -1.24(-0.58%) |
Mar 16, 2015 | 209.96 | 213.45 | 209.33 | 212.91 | 890,021 | +4.54(+2.18%) |
Mar 13, 2015 | 208.42 | 209.90 | 206.97 | 208.37 | 581,251 | -0.41(-0.20%) |
Mar 12, 2015 | 207.21 | 209.01 | 207.14 | 208.77 | 603,292 | +2.69(+1.31%) |
Mar 11, 2015 | 205.41 | 206.84 | 204.75 | 206.08 | 825,653 | +1.23(+0.60%) |
Mar 10, 2015 | 207.24 | 207.65 | 202.21 | 204.85 | 1,179,946 | -4.17(-2.00%) |
Mar 09, 2015 | 208.70 | 209.53 | 206.46 | 209.03 | 855,056 | +0.70(+0.33%) |
Mar 06, 2015 | 212.17 | 212.17 | 207.86 | 208.33 | 1,156,099 | -4.27(-2.01%) |
Mar 05, 2015 | 212.17 | 213.36 | 211.42 | 212.60 | 662,440 | +1.42(+0.67%) |
Mar 04, 2015 | 210.88 | 211.91 | 211.19 | 211.18 | 879,754 | -0.02(-0.01%) |
Mar 03, 2015 | 212.10 | 212.34 | 209.26 | 211.19 | 850,619 | -0.49(-0.23%) |
Mar 02, 2015 | 212.13 | 213.70 | 211.14 | 211.69 | 1,222,804 | -0.44(-0.21%) |
Feb 27, 2015 | 212.55 | 214.40 | 211.80 | 212.13 | 708,264 | -0.70(-0.33%) |
Feb 26, 2015 | 212.37 | 214.48 | 211.95 | 212.84 | 1,486,830 | +0.09(+0.04%) |
Feb 25, 2015 | 213.72 | 214.55 | 212.66 | 212.74 | 906,555 | -0.56(-0.26%) |
Feb 24, 2015 | 212.95 | 214.06 | 212.34 | 213.30 | 936,560 | +0.35(+0.17%) |
Feb 23, 2015 | 212.65 | 213.41 | 211.78 | 212.95 | 928,181 | +0.61(+0.29%) |
Feb 20, 2015 | 208.43 | 212.47 | 208.11 | 212.34 | 892,017 | +3.53(+1.69%) |
Feb 19, 2015 | 208.73 | 210.36 | 207.79 | 208.81 | 702,624 | -0.27(-0.13%) |
Feb 18, 2015 | 209.26 | 209.86 | 207.56 | 209.07 | 680,179 | -0.38(-0.18%) |
Feb 17, 2015 | 208.21 | 210.14 | 207.86 | 209.46 | 1,131,481 | +1.08(+0.52%) |
Feb 13, 2015 | 207.33 | 208.38 | 208.38 | 208.38 | 630,163 | +0.11(+0.05%) |
Feb 12, 2015 | 208.48 | 208.48 | 206.58 | 208.27 | 734,550 | +0.96(+0.47%) |
Feb 11, 2015 | 205.36 | 208.48 | 205.08 | 207.31 | 1,113,731 | +1.19(+0.58%) |
Feb 10, 2015 | 203.92 | 206.54 | 202.90 | 206.12 | 1,332,023 | +3.88(+1.92%) |
Feb 09, 2015 | 204.79 | 204.98 | 199.94 | 202.24 | 1,904,995 | -4.17(-2.02%) |
Feb 06, 2015 | 204.76 | 208.54 | 202.69 | 206.41 | 2,265,593 | +6.39(+3.20%) |
Feb 05, 2015 | 196.87 | 201.34 | 196.75 | 200.01 | 2,588,760 | +4.65(+2.38%) |
Feb 04, 2015 | 196.83 | 198.09 | 195.19 | 195.36 | 1,817,241 | -2.12(-1.07%) |
Feb 03, 2015 | 199.45 | 200.24 | 193.66 | 197.48 | 1,843,707 | -1.57(-0.79%) |