Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 182.60 | 183.09 | 178.16 | 178.70 | 554,983 | -4.46(-2.44%) |
Apr 29, 2015 | 181.96 | 184.69 | 180.15 | 183.16 | 410,328 | +0.36(+0.20%) |
Apr 28, 2015 | 183.16 | 185.00 | 177.40 | 182.80 | 549,162 | -0.19(-0.10%) |
Apr 27, 2015 | 189.83 | 191.00 | 182.46 | 182.99 | 609,114 | -6.43(-3.39%) |
Apr 24, 2015 | 188.90 | 190.32 | 187.46 | 189.42 | 307,854 | +0.33(+0.17%) |
Apr 23, 2015 | 185.74 | 190.00 | 184.03 | 189.09 | 328,856 | +2.96(+1.59%) |
Apr 22, 2015 | 187.30 | 188.99 | 184.98 | 186.13 | 233,261 | -0.41(-0.22%) |
Apr 21, 2015 | 187.60 | 188.40 | 186.31 | 186.54 | 344,727 | -0.20(-0.10%) |
Apr 20, 2015 | 188.54 | 189.25 | 185.67 | 186.74 | 261,875 | -0.44(-0.24%) |
Apr 17, 2015 | 187.75 | 190.33 | 185.26 | 187.18 | 419,741 | -2.74(-1.44%) |
Apr 16, 2015 | 186.78 | 190.48 | 186.08 | 189.92 | 662,496 | +2.92(+1.56%) |
Apr 15, 2015 | 183.80 | 187.38 | 182.92 | 187.00 | 567,830 | +4.19(+2.29%) |
Apr 14, 2015 | 181.45 | 184.48 | 179.47 | 182.81 | 443,265 | -0.55(-0.30%) |
Apr 13, 2015 | 184.05 | 187.43 | 182.63 | 183.36 | 385,316 | -0.60(-0.33%) |
Apr 10, 2015 | 181.30 | 186.06 | 181.17 | 183.96 | 564,236 | +3.13(+1.73%) |
Apr 09, 2015 | 179.91 | 182.48 | 178.59 | 180.83 | 449,873 | +0.44(+0.24%) |
Apr 08, 2015 | 170.59 | 180.49 | 169.77 | 180.39 | 1,392,016 | +11.62(+6.89%) |
Apr 07, 2015 | 165.99 | 170.00 | 165.00 | 168.77 | 1,402,793 | +0.90(+0.54%) |
Apr 06, 2015 | 168.00 | 170.71 | 167.43 | 167.87 | 614,346 | -0.99(-0.59%) |
Apr 02, 2015 | 171.22 | 168.86 | 168.86 | 168.86 | 861,200 | -2.16(-1.27%) |
Apr 01, 2015 | 172.89 | 173.64 | 168.56 | 171.03 | 935,912 | -1.76(-1.02%) |
Mar 31, 2015 | 174.81 | 176.46 | 172.60 | 172.79 | 630,983 | -2.63(-1.50%) |
Mar 30, 2015 | 176.35 | 176.95 | 172.32 | 175.42 | 874,713 | +0.00(+0.00%) |
Mar 27, 2015 | 173.57 | 177.49 | 173.57 | 175.42 | 619,935 | +2.03(+1.17%) |
Mar 26, 2015 | 172.41 | 177.93 | 169.22 | 173.39 | 603,896 | +0.29(+0.17%) |
Mar 25, 2015 | 181.65 | 181.85 | 171.16 | 173.10 | 1,127,130 | -7.90(-4.36%) |
Mar 24, 2015 | 182.20 | 184.80 | 180.21 | 181.00 | 462,395 | -1.17(-0.64%) |
Mar 23, 2015 | 187.58 | 188.21 | 181.64 | 182.17 | 885,854 | -6.84(-3.62%) |
Mar 20, 2015 | 189.02 | 189.99 | 186.08 | 189.01 | 804,019 | +1.89(+1.01%) |
Mar 19, 2015 | 190.00 | 190.17 | 184.38 | 187.12 | 690,876 | +0.76(+0.41%) |
Mar 18, 2015 | 183.05 | 187.70 | 182.60 | 186.36 | 921,292 | +3.90(+2.14%) |
Mar 17, 2015 | 178.28 | 183.38 | 178.15 | 182.46 | 735,860 | +3.39(+1.89%) |
Mar 16, 2015 | 176.00 | 180.00 | 176.00 | 179.07 | 666,804 | +3.98(+2.27%) |
Mar 13, 2015 | 172.80 | 177.97 | 172.80 | 175.09 | 575,135 | +0.68(+0.39%) |
Mar 12, 2015 | 169.80 | 175.13 | 168.03 | 174.41 | 677,393 | +5.40(+3.20%) |
Mar 11, 2015 | 170.28 | 170.99 | 168.00 | 169.01 | 656,657 | -0.98(-0.58%) |
Mar 10, 2015 | 170.36 | 172.73 | 169.97 | 169.99 | 658,051 | -3.74(-2.15%) |
Mar 09, 2015 | 172.00 | 174.30 | 170.15 | 173.73 | 818,211 | +1.61(+0.94%) |
Mar 06, 2015 | 173.67 | 174.50 | 170.08 | 172.12 | 996,161 | -2.64(-1.51%) |
Mar 05, 2015 | 173.41 | 176.55 | 173.41 | 174.76 | 922,573 | +2.02(+1.17%) |
Mar 04, 2015 | 174.40 | 174.74 | 171.31 | 172.74 | 597,513 | -3.56(-2.02%) |
Mar 03, 2015 | 173.04 | 176.64 | 170.50 | 176.30 | 1,129,493 | +1.88(+1.08%) |
Mar 02, 2015 | 171.78 | 177.83 | 171.78 | 174.42 | 1,112,929 | +4.33(+2.55%) |
Feb 27, 2015 | 175.53 | 176.40 | 169.72 | 170.09 | 746,892 | -5.10(-2.91%) |
Feb 26, 2015 | 180.39 | 180.39 | 174.03 | 175.19 | 973,089 | -3.91(-2.18%) |
Feb 25, 2015 | 170.86 | 179.36 | 170.80 | 179.10 | 1,846,983 | +2.97(+1.69%) |
Feb 24, 2015 | 173.86 | 176.70 | 171.52 | 176.13 | 952,051 | +2.95(+1.70%) |
Feb 23, 2015 | 169.76 | 173.95 | 169.61 | 173.18 | 631,517 | +0.76(+0.44%) |
Feb 20, 2015 | 173.64 | 174.00 | 168.90 | 172.42 | 803,160 | +1.62(+0.95%) |
Feb 19, 2015 | 171.46 | 172.02 | 170.47 | 170.80 | 571,781 | -0.88(-0.51%) |
Feb 18, 2015 | 172.64 | 174.17 | 169.80 | 171.68 | 412,057 | +0.28(+0.16%) |
Feb 17, 2015 | 169.00 | 172.34 | 167.81 | 171.40 | 623,820 | +1.71(+1.01%) |
Feb 13, 2015 | 163.51 | 169.69 | 169.69 | 169.69 | 868,200 | +6.88(+4.23%) |
Feb 12, 2015 | 168.25 | 168.25 | 161.19 | 162.81 | 930,803 | -3.12(-1.88%) |
Feb 11, 2015 | 168.31 | 169.40 | 165.05 | 165.93 | 469,417 | -2.05(-1.22%) |
Feb 10, 2015 | 166.90 | 170.24 | 166.01 | 167.98 | 375,084 | +1.01(+0.60%) |
Feb 09, 2015 | 170.83 | 172.41 | 166.24 | 166.97 | 386,335 | -4.82(-2.81%) |
Feb 06, 2015 | 171.67 | 173.55 | 170.14 | 171.79 | 465,749 | -0.07(-0.04%) |
Feb 05, 2015 | 168.52 | 172.31 | 167.18 | 171.86 | 544,956 | +5.03(+3.02%) |
Feb 04, 2015 | 164.33 | 169.14 | 163.34 | 166.83 | 551,561 | -0.48(-0.29%) |
Feb 03, 2015 | 167.61 | 169.00 | 162.60 | 167.31 | 427,044 | -0.43(-0.26%) |