Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 149.23 | 150.61 | 149.21 | 150.28 | 2,052,068 | +0.00(+0.00%) |
Apr 29, 2015 | 150.52 | 151.49 | 149.53 | 150.28 | 1,258,510 | -1.48(-0.98%) |
Apr 28, 2015 | 150.01 | 152.38 | 149.34 | 151.76 | 1,717,639 | +1.96(+1.31%) |
Apr 27, 2015 | 150.98 | 151.20 | 149.65 | 149.80 | 1,661,527 | -0.81(-0.54%) |
Apr 24, 2015 | 150.42 | 150.88 | 149.78 | 150.61 | 1,071,387 | -0.13(-0.09%) |
Apr 23, 2015 | 149.82 | 151.48 | 149.82 | 150.75 | 1,185,305 | +0.08(+0.05%) |
Apr 22, 2015 | 150.47 | 151.34 | 149.49 | 150.67 | 1,190,028 | +0.09(+0.06%) |
Apr 21, 2015 | 150.15 | 151.06 | 150.15 | 150.58 | 1,226,045 | +0.75(+0.50%) |
Apr 20, 2015 | 149.14 | 150.66 | 149.14 | 149.82 | 1,403,700 | +0.94(+0.63%) |
Apr 17, 2015 | 149.09 | 149.40 | 148.29 | 148.89 | 1,854,022 | -1.10(-0.73%) |
Apr 16, 2015 | 150.28 | 150.89 | 149.49 | 149.99 | 1,986,355 | -0.25(-0.17%) |
Apr 15, 2015 | 152.06 | 152.75 | 150.06 | 150.23 | 2,322,188 | -1.75(-1.15%) |
Apr 14, 2015 | 152.44 | 153.43 | 151.63 | 151.99 | 2,049,306 | -1.44(-0.94%) |
Apr 13, 2015 | 153.88 | 155.36 | 153.33 | 153.43 | 1,576,991 | -1.10(-0.71%) |
Apr 10, 2015 | 153.59 | 154.65 | 152.89 | 154.53 | 2,522,369 | +1.28(+0.84%) |
Apr 09, 2015 | 151.95 | 153.72 | 151.62 | 153.25 | 2,193,955 | +0.96(+0.63%) |
Apr 08, 2015 | 151.62 | 152.33 | 150.05 | 152.29 | 3,606,378 | +0.60(+0.40%) |
Apr 07, 2015 | 153.10 | 154.06 | 151.29 | 151.69 | 6,193,353 | +3.98(+2.69%) |
Apr 06, 2015 | 146.56 | 148.23 | 146.23 | 147.71 | 1,433,718 | +0.40(+0.27%) |
Apr 02, 2015 | 147.74 | 147.31 | 147.31 | 147.31 | 1,853,363 | -0.02(-0.01%) |
Apr 01, 2015 | 146.25 | 147.56 | 145.59 | 147.33 | 1,819,498 | +0.70(+0.48%) |
Mar 31, 2015 | 147.11 | 147.53 | 146.22 | 146.63 | 1,769,566 | -1.15(-0.78%) |
Mar 30, 2015 | 146.27 | 148.34 | 146.21 | 147.78 | 1,726,838 | +1.91(+1.31%) |
Mar 27, 2015 | 146.27 | 146.78 | 145.79 | 145.86 | 1,034,785 | -0.80(-0.54%) |
Mar 26, 2015 | 145.59 | 147.67 | 145.17 | 146.66 | 1,977,677 | +0.05(+0.04%) |
Mar 25, 2015 | 150.43 | 150.48 | 146.54 | 146.61 | 2,232,230 | -3.31(-2.21%) |
Mar 24, 2015 | 150.92 | 151.10 | 149.91 | 149.91 | 1,396,228 | -1.31(-0.87%) |
Mar 23, 2015 | 152.58 | 152.68 | 151.23 | 151.23 | 1,979,373 | -1.24(-0.81%) |
Mar 20, 2015 | 154.29 | 154.50 | 152.32 | 152.47 | 3,048,442 | -1.60(-1.04%) |
Mar 19, 2015 | 153.84 | 155.21 | 152.87 | 154.07 | 2,364,884 | +0.49(+0.32%) |
Mar 18, 2015 | 152.43 | 154.33 | 151.11 | 153.58 | 4,788,974 | -2.14(-1.37%) |
Mar 17, 2015 | 156.76 | 158.28 | 155.72 | 155.72 | 3,067,594 | -1.43(-0.91%) |
Mar 16, 2015 | 154.39 | 157.27 | 154.39 | 157.15 | 2,026,533 | +3.54(+2.31%) |
Mar 13, 2015 | 153.84 | 154.92 | 152.72 | 153.60 | 1,298,496 | -0.23(-0.15%) |
Mar 12, 2015 | 152.40 | 153.88 | 152.40 | 153.83 | 1,113,989 | +1.79(+1.18%) |
Mar 11, 2015 | 150.66 | 152.72 | 150.66 | 152.04 | 1,526,214 | +1.38(+0.92%) |
Mar 10, 2015 | 151.74 | 152.48 | 150.66 | 150.66 | 1,668,075 | -2.58(-1.68%) |
Mar 09, 2015 | 153.18 | 154.36 | 153.00 | 153.24 | 1,736,710 | -0.07(-0.05%) |
Mar 06, 2015 | 154.05 | 155.10 | 153.14 | 153.31 | 1,279,134 | -1.44(-0.93%) |
Mar 05, 2015 | 155.21 | 155.21 | 153.60 | 154.75 | 1,053,099 | +0.18(+0.11%) |
Mar 04, 2015 | 155.41 | 155.93 | 154.39 | 154.57 | 1,169,548 | -1.35(-0.87%) |
Mar 03, 2015 | 156.24 | 156.26 | 154.75 | 155.93 | 1,448,439 | -0.58(-0.37%) |
Mar 02, 2015 | 156.66 | 157.70 | 155.85 | 156.50 | 1,734,431 | -0.16(-0.10%) |
Feb 27, 2015 | 156.73 | 157.61 | 156.02 | 156.66 | 2,709,255 | +2.11(+1.36%) |
Feb 26, 2015 | 155.34 | 155.77 | 153.52 | 154.56 | 2,139,504 | -0.92(-0.59%) |
Feb 25, 2015 | 157.57 | 157.62 | 155.18 | 155.48 | 1,603,470 | -1.91(-1.21%) |
Feb 24, 2015 | 157.50 | 158.09 | 157.07 | 157.39 | 1,283,802 | -0.44(-0.28%) |
Feb 23, 2015 | 158.01 | 158.28 | 157.03 | 157.83 | 1,080,542 | -0.18(-0.11%) |
Feb 20, 2015 | 157.61 | 158.34 | 156.62 | 158.01 | 1,615,725 | -0.13(-0.08%) |
Feb 19, 2015 | 159.31 | 159.34 | 158.12 | 158.14 | 1,919,028 | -1.00(-0.63%) |
Feb 18, 2015 | 158.80 | 159.38 | 158.31 | 159.14 | 1,435,518 | +0.21(+0.13%) |
Feb 17, 2015 | 156.33 | 159.04 | 156.25 | 158.93 | 1,725,700 | +2.72(+1.74%) |
Feb 13, 2015 | 155.67 | 156.21 | 156.21 | 156.21 | 1,891,204 | +0.15(+0.10%) |
Feb 12, 2015 | 154.65 | 156.51 | 154.19 | 156.06 | 2,390,556 | +2.11(+1.37%) |
Feb 11, 2015 | 153.49 | 154.90 | 153.10 | 153.95 | 1,565,788 | +0.55(+0.36%) |
Feb 10, 2015 | 153.10 | 153.79 | 151.18 | 153.41 | 1,690,665 | +1.47(+0.97%) |
Feb 09, 2015 | 152.51 | 153.32 | 151.33 | 151.94 | 1,367,468 | -1.42(-0.93%) |
Feb 06, 2015 | 154.10 | 154.89 | 152.55 | 153.36 | 1,193,588 | -0.11(-0.07%) |
Feb 05, 2015 | 152.89 | 154.18 | 152.79 | 153.47 | 1,298,754 | +1.14(+0.75%) |
Feb 04, 2015 | 152.38 | 153.33 | 151.52 | 152.33 | 1,629,317 | -0.79(-0.51%) |
Feb 03, 2015 | 153.16 | 154.02 | 151.15 | 153.11 | 1,863,450 | +1.52(+1.00%) |