Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 209.11 | 211.87 | 206.33 | 206.96 | 1,421,851 | -1.85(-0.89%) |
Apr 29, 2015 | 210.30 | 212.02 | 208.30 | 208.82 | 1,368,891 | -2.89(-1.37%) |
Apr 28, 2015 | 210.19 | 211.78 | 207.71 | 211.71 | 919,816 | +1.25(+0.59%) |
Apr 27, 2015 | 213.60 | 213.82 | 210.11 | 210.46 | 984,871 | -1.88(-0.89%) |
Apr 24, 2015 | 212.35 | 213.61 | 211.03 | 212.34 | 873,629 | +0.08(+0.04%) |
Apr 23, 2015 | 212.75 | 213.32 | 210.72 | 212.25 | 1,765,117 | -2.00(-0.93%) |
Apr 22, 2015 | 214.22 | 214.84 | 213.42 | 214.25 | 865,377 | -0.02(-0.01%) |
Apr 21, 2015 | 213.77 | 214.60 | 213.00 | 214.27 | 1,011,768 | +1.91(+0.90%) |
Apr 20, 2015 | 212.17 | 214.40 | 211.69 | 212.37 | 1,196,862 | +1.11(+0.53%) |
Apr 17, 2015 | 208.59 | 211.60 | 206.93 | 211.25 | 1,570,678 | +1.35(+0.64%) |
Apr 16, 2015 | 209.37 | 210.86 | 208.32 | 209.90 | 901,844 | +0.84(+0.40%) |
Apr 15, 2015 | 209.89 | 211.11 | 208.67 | 209.06 | 768,428 | -0.33(-0.16%) |
Apr 14, 2015 | 207.70 | 209.61 | 206.12 | 209.38 | 1,024,605 | +1.89(+0.91%) |
Apr 13, 2015 | 207.92 | 210.06 | 207.47 | 207.49 | 900,739 | -0.34(-0.16%) |
Apr 10, 2015 | 206.56 | 208.35 | 206.29 | 207.83 | 757,429 | +0.98(+0.47%) |
Apr 09, 2015 | 206.19 | 207.96 | 205.37 | 206.85 | 1,232,918 | +0.73(+0.35%) |
Apr 08, 2015 | 205.32 | 206.15 | 203.36 | 206.12 | 1,600,981 | +0.60(+0.29%) |
Apr 07, 2015 | 208.58 | 209.25 | 205.31 | 205.52 | 878,526 | -2.40(-1.15%) |
Apr 06, 2015 | 205.69 | 209.09 | 205.69 | 207.92 | 856,678 | +0.84(+0.41%) |
Apr 02, 2015 | 206.22 | 207.07 | 207.07 | 207.07 | 794,666 | +0.75(+0.36%) |
Apr 01, 2015 | 209.40 | 209.84 | 204.98 | 206.32 | 1,322,574 | -3.23(-1.54%) |
Mar 31, 2015 | 211.50 | 213.35 | 209.56 | 209.56 | 831,068 | -2.72(-1.28%) |
Mar 30, 2015 | 211.22 | 212.62 | 210.10 | 212.28 | 582,523 | +2.81(+1.34%) |
Mar 27, 2015 | 208.99 | 211.10 | 208.54 | 209.47 | 878,759 | +0.05(+0.03%) |
Mar 26, 2015 | 208.58 | 212.35 | 207.17 | 209.42 | 1,400,014 | +0.49(+0.24%) |
Mar 25, 2015 | 211.47 | 213.29 | 208.93 | 208.93 | 1,032,987 | -2.67(-1.26%) |
Mar 24, 2015 | 212.97 | 214.25 | 211.50 | 211.60 | 720,574 | -1.72(-0.81%) |
Mar 23, 2015 | 213.28 | 215.57 | 212.39 | 213.32 | 1,001,462 | +0.30(+0.14%) |
Mar 20, 2015 | 211.34 | 213.27 | 209.51 | 213.02 | 1,395,394 | +3.88(+1.86%) |
Mar 19, 2015 | 211.89 | 212.10 | 207.86 | 209.14 | 1,672,588 | -2.96(-1.39%) |
Mar 18, 2015 | 210.78 | 212.69 | 209.56 | 212.10 | 1,189,970 | +0.69(+0.32%) |
Mar 17, 2015 | 211.27 | 212.03 | 209.55 | 211.41 | 602,177 | -1.24(-0.58%) |
Mar 16, 2015 | 209.71 | 213.19 | 209.08 | 212.65 | 891,106 | +4.54(+2.18%) |
Mar 13, 2015 | 208.17 | 209.64 | 206.71 | 208.11 | 581,959 | -0.41(-0.20%) |
Mar 12, 2015 | 206.95 | 208.76 | 206.89 | 208.52 | 604,027 | +2.69(+1.31%) |
Mar 11, 2015 | 205.16 | 206.59 | 204.50 | 205.83 | 826,659 | +1.23(+0.60%) |
Mar 10, 2015 | 206.99 | 207.40 | 201.96 | 204.60 | 1,181,383 | -4.17(-2.00%) |
Mar 09, 2015 | 208.45 | 209.27 | 206.21 | 208.77 | 856,098 | +0.70(+0.33%) |
Mar 06, 2015 | 211.91 | 211.91 | 207.60 | 208.07 | 1,157,508 | -4.26(-2.01%) |
Mar 05, 2015 | 211.91 | 213.10 | 211.16 | 212.34 | 663,247 | +1.42(+0.67%) |
Mar 04, 2015 | 210.62 | 211.65 | 210.94 | 210.92 | 880,826 | -0.02(-0.01%) |
Mar 03, 2015 | 211.85 | 212.09 | 209.00 | 210.94 | 851,655 | -0.49(-0.23%) |
Mar 02, 2015 | 211.87 | 213.44 | 210.88 | 211.43 | 1,224,293 | -0.44(-0.21%) |
Feb 27, 2015 | 212.29 | 214.13 | 211.54 | 211.87 | 709,127 | -0.70(-0.33%) |
Feb 26, 2015 | 212.12 | 214.22 | 211.69 | 212.58 | 1,488,641 | +0.09(+0.04%) |
Feb 25, 2015 | 213.46 | 214.29 | 212.40 | 212.49 | 907,660 | -0.55(-0.26%) |
Feb 24, 2015 | 212.69 | 213.80 | 212.08 | 213.04 | 937,701 | +0.35(+0.17%) |
Feb 23, 2015 | 212.39 | 213.15 | 211.52 | 212.69 | 929,312 | +0.61(+0.29%) |
Feb 20, 2015 | 208.17 | 212.21 | 207.86 | 212.08 | 893,103 | +3.53(+1.69%) |
Feb 19, 2015 | 208.48 | 210.11 | 207.53 | 208.55 | 703,479 | -0.27(-0.13%) |
Feb 18, 2015 | 209.00 | 209.61 | 207.31 | 208.82 | 681,007 | -0.38(-0.18%) |
Feb 17, 2015 | 207.96 | 209.88 | 207.61 | 209.20 | 1,132,859 | +1.07(+0.52%) |
Feb 13, 2015 | 207.08 | 208.13 | 208.13 | 208.13 | 630,931 | +0.11(+0.05%) |
Feb 12, 2015 | 208.23 | 208.23 | 206.33 | 208.01 | 735,445 | +0.96(+0.46%) |
Feb 11, 2015 | 205.11 | 208.23 | 204.83 | 207.05 | 1,115,088 | +1.19(+0.58%) |
Feb 10, 2015 | 203.68 | 206.29 | 202.66 | 205.87 | 1,333,645 | +3.88(+1.92%) |
Feb 09, 2015 | 204.54 | 204.73 | 199.69 | 201.99 | 1,907,315 | -4.16(-2.02%) |
Feb 06, 2015 | 204.51 | 208.28 | 202.44 | 206.16 | 2,268,353 | +6.39(+3.20%) |
Feb 05, 2015 | 196.63 | 201.09 | 196.51 | 199.77 | 2,591,914 | +4.65(+2.38%) |
Feb 04, 2015 | 196.59 | 197.84 | 194.96 | 195.12 | 1,819,455 | -2.12(-1.07%) |
Feb 03, 2015 | 199.21 | 200.00 | 193.42 | 197.24 | 1,845,953 | -1.57(-0.79%) |