Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 163.15 | 163.50 | 160.38 | 160.89 | 761,145 | -2.33(-1.43%) |
Apr 29, 2015 | 161.15 | 163.81 | 160.32 | 163.22 | 544,568 | +1.77(+1.10%) |
Apr 28, 2015 | 163.47 | 163.79 | 160.17 | 161.45 | 472,731 | -2.01(-1.23%) |
Apr 27, 2015 | 163.32 | 165.67 | 162.12 | 163.46 | 649,091 | +1.22(+0.75%) |
Apr 24, 2015 | 163.17 | 163.61 | 161.75 | 162.24 | 434,431 | -0.42(-0.26%) |
Apr 23, 2015 | 158.02 | 163.00 | 157.95 | 162.66 | 792,844 | +4.41(+2.79%) |
Apr 22, 2015 | 158.19 | 158.63 | 156.86 | 158.25 | 769,737 | +0.01(+0.01%) |
Apr 21, 2015 | 158.73 | 159.60 | 157.66 | 158.24 | 499,914 | -0.13(-0.08%) |
Apr 20, 2015 | 156.62 | 158.39 | 156.25 | 158.37 | 277,815 | +2.15(+1.38%) |
Apr 17, 2015 | 156.73 | 156.73 | 154.65 | 156.22 | 475,986 | -1.81(-1.15%) |
Apr 16, 2015 | 158.72 | 159.12 | 157.62 | 158.03 | 203,172 | -0.58(-0.37%) |
Apr 15, 2015 | 157.44 | 159.46 | 157.09 | 158.61 | 303,646 | +1.18(+0.75%) |
Apr 14, 2015 | 157.05 | 157.81 | 155.63 | 157.43 | 365,338 | +0.04(+0.03%) |
Apr 13, 2015 | 157.97 | 159.87 | 157.27 | 157.39 | 454,121 | -0.46(-0.29%) |
Apr 10, 2015 | 157.16 | 157.93 | 155.88 | 157.85 | 505,570 | +1.32(+0.84%) |
Apr 09, 2015 | 155.86 | 157.00 | 154.45 | 156.53 | 337,830 | +0.26(+0.17%) |
Apr 08, 2015 | 154.99 | 156.53 | 154.10 | 156.27 | 629,631 | +1.56(+1.01%) |
Apr 07, 2015 | 153.04 | 154.88 | 152.91 | 154.71 | 459,296 | +2.06(+1.35%) |
Apr 06, 2015 | 151.57 | 153.48 | 151.35 | 152.65 | 1,084,245 | -0.36(-0.24%) |
Apr 02, 2015 | 152.10 | 153.01 | 153.01 | 153.01 | 355,100 | +0.50(+0.33%) |
Apr 01, 2015 | 151.02 | 152.70 | 150.14 | 152.51 | 765,950 | +1.59(+1.05%) |
Mar 31, 2015 | 149.77 | 151.55 | 148.93 | 150.92 | 827,133 | +0.09(+0.06%) |
Mar 30, 2015 | 149.00 | 151.64 | 149.00 | 150.83 | 285,500 | +2.27(+1.53%) |
Mar 27, 2015 | 148.51 | 150.13 | 147.94 | 148.56 | 426,722 | -0.33(-0.22%) |
Mar 26, 2015 | 148.21 | 149.28 | 147.24 | 148.89 | 734,791 | +0.23(+0.15%) |
Mar 25, 2015 | 152.00 | 152.00 | 148.38 | 148.66 | 538,435 | -2.81(-1.86%) |
Mar 24, 2015 | 150.93 | 151.95 | 149.83 | 151.47 | 580,594 | +0.80(+0.53%) |
Mar 23, 2015 | 152.16 | 152.63 | 150.57 | 150.67 | 414,879 | -1.49(-0.98%) |
Mar 20, 2015 | 151.94 | 153.66 | 151.77 | 152.16 | 825,087 | +0.65(+0.43%) |
Mar 19, 2015 | 152.05 | 152.82 | 151.34 | 151.51 | 332,909 | -0.77(-0.51%) |
Mar 18, 2015 | 149.66 | 152.71 | 149.01 | 152.28 | 448,722 | +2.24(+1.49%) |
Mar 17, 2015 | 150.10 | 150.71 | 149.28 | 150.04 | 494,680 | -0.12(-0.08%) |
Mar 16, 2015 | 148.70 | 150.28 | 148.22 | 150.16 | 416,463 | +1.95(+1.32%) |
Mar 13, 2015 | 148.89 | 149.87 | 147.12 | 148.21 | 742,641 | -1.77(-1.18%) |
Mar 12, 2015 | 150.01 | 150.95 | 149.06 | 149.98 | 459,353 | +0.93(+0.62%) |
Mar 11, 2015 | 148.25 | 149.78 | 147.97 | 149.05 | 544,763 | +0.98(+0.66%) |
Mar 10, 2015 | 150.34 | 151.57 | 148.00 | 148.07 | 592,824 | -4.09(-2.69%) |
Mar 09, 2015 | 153.17 | 153.60 | 151.61 | 152.16 | 501,831 | -1.13(-0.74%) |
Mar 06, 2015 | 154.96 | 155.77 | 152.88 | 153.29 | 803,720 | -2.13(-1.37%) |
Mar 05, 2015 | 152.42 | 155.97 | 152.22 | 155.42 | 479,082 | +3.31(+2.18%) |
Mar 04, 2015 | 154.36 | 154.77 | 151.72 | 152.11 | 778,658 | -2.66(-1.72%) |
Mar 03, 2015 | 153.84 | 155.37 | 153.50 | 154.77 | 690,441 | +0.65(+0.42%) |
Mar 02, 2015 | 153.70 | 154.18 | 152.63 | 154.12 | 1,206,843 | +0.69(+0.45%) |
Feb 27, 2015 | 155.59 | 155.76 | 152.89 | 153.43 | 830,000 | -1.98(-1.27%) |
Feb 26, 2015 | 156.44 | 156.49 | 154.76 | 155.41 | 480,480 | -1.53(-0.97%) |
Feb 25, 2015 | 156.95 | 157.59 | 156.05 | 156.94 | 373,425 | -0.02(-0.01%) |
Feb 24, 2015 | 155.92 | 157.25 | 154.68 | 156.96 | 391,227 | +1.31(+0.84%) |
Feb 23, 2015 | 156.90 | 158.45 | 154.90 | 155.65 | 471,026 | -0.80(-0.51%) |
Feb 20, 2015 | 153.38 | 156.58 | 153.38 | 156.45 | 486,747 | +2.32(+1.51%) |
Feb 19, 2015 | 152.77 | 154.37 | 152.04 | 154.13 | 537,312 | +1.05(+0.69%) |
Feb 18, 2015 | 152.42 | 153.50 | 152.13 | 153.08 | 376,037 | +0.26(+0.17%) |
Feb 17, 2015 | 150.04 | 152.88 | 150.00 | 152.82 | 452,194 | +2.45(+1.63%) |
Feb 13, 2015 | 149.27 | 150.37 | 150.37 | 150.37 | 370,600 | +1.15(+0.77%) |
Feb 12, 2015 | 147.91 | 149.22 | 146.84 | 149.22 | 496,782 | +2.49(+1.70%) |
Feb 11, 2015 | 146.20 | 147.05 | 144.93 | 146.73 | 494,388 | +0.54(+0.37%) |
Feb 10, 2015 | 147.15 | 147.68 | 143.90 | 146.19 | 683,493 | -0.43(-0.29%) |
Feb 09, 2015 | 149.81 | 149.81 | 146.42 | 146.62 | 800,186 | -3.42(-2.28%) |
Feb 06, 2015 | 146.49 | 156.29 | 144.39 | 150.04 | 2,772,619 | +0.57(+0.38%) |
Feb 05, 2015 | 147.65 | 149.61 | 146.50 | 149.47 | 1,072,060 | +2.15(+1.46%) |
Feb 04, 2015 | 144.51 | 148.15 | 144.03 | 147.32 | 734,068 | +2.17(+1.50%) |
Feb 03, 2015 | 143.69 | 145.80 | 142.90 | 145.15 | 792,220 | +2.09(+1.46%) |