Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 175.01 | 176.57 | 172.97 | 173.50 | 765,815 | -1.25(-0.72%) |
Apr 29, 2015 | 177.33 | 178.11 | 174.70 | 174.75 | 753,950 | -2.95(-1.66%) |
Apr 28, 2015 | 177.91 | 179.25 | 175.78 | 177.70 | 461,384 | -0.31(-0.17%) |
Apr 27, 2015 | 180.09 | 180.76 | 177.00 | 178.01 | 558,986 | -1.25(-0.70%) |
Apr 24, 2015 | 178.84 | 179.46 | 178.00 | 179.26 | 460,906 | +0.72(+0.40%) |
Apr 23, 2015 | 180.00 | 181.36 | 177.09 | 178.54 | 956,894 | -3.48(-1.91%) |
Apr 22, 2015 | 180.10 | 182.35 | 178.06 | 182.02 | 613,586 | +2.39(+1.33%) |
Apr 21, 2015 | 178.01 | 180.62 | 177.53 | 179.63 | 407,187 | +2.75(+1.55%) |
Apr 20, 2015 | 178.06 | 178.06 | 175.87 | 176.88 | 714,608 | -0.22(-0.12%) |
Apr 17, 2015 | 174.87 | 177.85 | 174.39 | 177.10 | 537,400 | +0.71(+0.40%) |
Apr 16, 2015 | 180.26 | 180.85 | 175.52 | 176.39 | 1,523,582 | -5.10(-2.81%) |
Apr 15, 2015 | 183.70 | 184.57 | 181.22 | 181.49 | 309,625 | -1.87(-1.02%) |
Apr 14, 2015 | 182.47 | 183.67 | 180.01 | 183.36 | 487,836 | +0.95(+0.52%) |
Apr 13, 2015 | 183.34 | 184.54 | 182.18 | 182.41 | 339,459 | -1.45(-0.79%) |
Apr 10, 2015 | 184.24 | 184.46 | 181.66 | 183.86 | 365,355 | -0.39(-0.21%) |
Apr 09, 2015 | 183.32 | 184.81 | 181.70 | 184.25 | 320,376 | +0.84(+0.46%) |
Apr 08, 2015 | 181.01 | 183.41 | 180.61 | 183.41 | 430,147 | +2.31(+1.28%) |
Apr 07, 2015 | 183.28 | 184.25 | 181.02 | 181.10 | 348,401 | -2.31(-1.26%) |
Apr 06, 2015 | 183.89 | 185.74 | 183.29 | 183.41 | 472,481 | -1.87(-1.01%) |
Apr 02, 2015 | 184.29 | 185.28 | 185.28 | 185.28 | 368,900 | +0.62(+0.34%) |
Apr 01, 2015 | 185.95 | 186.16 | 183.28 | 184.66 | 491,176 | -1.09(-0.59%) |
Mar 31, 2015 | 183.88 | 188.29 | 183.83 | 185.75 | 649,353 | +1.03(+0.56%) |
Mar 30, 2015 | 182.84 | 185.03 | 182.84 | 184.72 | 410,048 | +3.50(+1.93%) |
Mar 27, 2015 | 179.43 | 181.61 | 179.37 | 181.22 | 410,059 | +1.13(+0.63%) |
Mar 26, 2015 | 180.13 | 181.12 | 178.44 | 180.09 | 872,101 | -0.86(-0.48%) |
Mar 25, 2015 | 181.40 | 183.02 | 180.51 | 180.95 | 720,647 | -0.53(-0.29%) |
Mar 24, 2015 | 180.79 | 184.68 | 180.43 | 181.48 | 631,290 | +0.39(+0.22%) |
Mar 23, 2015 | 181.19 | 183.21 | 180.85 | 181.09 | 375,910 | +0.06(+0.03%) |
Mar 20, 2015 | 180.61 | 182.94 | 180.57 | 181.03 | 799,034 | +1.16(+0.64%) |
Mar 19, 2015 | 180.31 | 181.75 | 177.83 | 179.87 | 822,677 | -0.86(-0.48%) |
Mar 18, 2015 | 177.13 | 181.65 | 175.68 | 180.73 | 1,179,958 | +2.73(+1.53%) |
Mar 17, 2015 | 179.69 | 179.78 | 177.26 | 178.00 | 434,267 | -2.15(-1.19%) |
Mar 16, 2015 | 179.80 | 180.96 | 178.24 | 180.15 | 571,472 | +1.55(+0.87%) |
Mar 13, 2015 | 179.40 | 180.73 | 176.75 | 178.60 | 515,491 | -1.56(-0.87%) |
Mar 12, 2015 | 178.55 | 181.77 | 178.55 | 180.16 | 776,653 | +1.59(+0.89%) |
Mar 11, 2015 | 180.55 | 181.17 | 178.20 | 178.57 | 614,043 | -1.98(-1.10%) |
Mar 10, 2015 | 181.74 | 182.30 | 180.03 | 180.55 | 373,051 | -3.09(-1.68%) |
Mar 09, 2015 | 181.01 | 183.97 | 180.35 | 183.64 | 701,372 | +3.39(+1.88%) |
Mar 06, 2015 | 184.46 | 186.42 | 179.91 | 180.25 | 735,859 | -4.93(-2.66%) |
Mar 05, 2015 | 185.75 | 186.60 | 184.50 | 185.18 | 501,018 | +0.15(+0.08%) |
Mar 04, 2015 | 184.53 | 185.59 | 181.58 | 185.03 | 796,263 | -0.56(-0.30%) |
Mar 03, 2015 | 185.99 | 186.29 | 184.68 | 185.59 | 566,756 | -0.58(-0.31%) |
Mar 02, 2015 | 184.35 | 188.26 | 184.94 | 186.17 | 729,729 | +1.82(+0.99%) |
Feb 27, 2015 | 186.80 | 187.45 | 184.24 | 184.35 | 1,091,241 | -1.80(-0.97%) |
Feb 26, 2015 | 186.22 | 187.25 | 184.13 | 186.15 | 760,789 | +0.26(+0.14%) |
Feb 25, 2015 | 183.54 | 186.56 | 183.48 | 185.89 | 657,429 | +2.38(+1.30%) |
Feb 24, 2015 | 183.24 | 184.33 | 181.49 | 183.51 | 734,816 | +0.27(+0.15%) |
Feb 23, 2015 | 184.26 | 185.53 | 182.14 | 183.24 | 1,426,508 | -1.02(-0.55%) |
Feb 20, 2015 | 182.40 | 187.24 | 179.14 | 184.26 | 1,938,309 | +11.59(+6.71%) |
Feb 19, 2015 | 171.52 | 174.80 | 171.50 | 172.67 | 866,885 | +1.00(+0.58%) |
Feb 18, 2015 | 170.67 | 172.11 | 169.60 | 171.67 | 716,576 | +0.23(+0.13%) |
Feb 17, 2015 | 172.74 | 172.79 | 169.64 | 171.44 | 937,376 | -1.56(-0.90%) |
Feb 13, 2015 | 172.08 | 173.00 | 173.00 | 173.00 | 479,100 | +1.08(+0.63%) |
Feb 12, 2015 | 168.70 | 172.17 | 168.70 | 171.92 | 563,726 | +3.57(+2.12%) |
Feb 11, 2015 | 168.31 | 169.99 | 166.26 | 168.35 | 551,342 | +0.10(+0.06%) |
Feb 10, 2015 | 167.98 | 170.00 | 165.66 | 168.25 | 840,440 | +2.38(+1.43%) |
Feb 09, 2015 | 165.40 | 166.66 | 162.41 | 165.87 | 899,094 | +0.34(+0.21%) |
Feb 06, 2015 | 166.32 | 166.65 | 164.57 | 165.53 | 593,282 | -0.95(-0.57%) |
Feb 05, 2015 | 168.89 | 169.58 | 165.72 | 166.48 | 585,599 | -1.86(-1.10%) |
Feb 04, 2015 | 169.04 | 170.96 | 168.00 | 168.34 | 553,593 | -0.72(-0.43%) |
Feb 03, 2015 | 166.78 | 169.38 | 165.83 | 169.06 | 585,175 | +2.35(+1.41%) |