Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 165.12 | 166.24 | 162.62 | 163.47 | 3,283,563 | -1.78(-1.08%) |
Apr 29, 2015 | 162.95 | 166.23 | 162.69 | 165.25 | 2,980,430 | +0.89(+0.54%) |
Apr 28, 2015 | 163.29 | 164.46 | 161.79 | 164.36 | 2,294,191 | +0.81(+0.49%) |
Apr 27, 2015 | 165.42 | 165.88 | 163.43 | 163.55 | 2,123,243 | -1.22(-0.74%) |
Apr 24, 2015 | 165.62 | 165.70 | 164.33 | 164.78 | 1,737,052 | -1.10(-0.66%) |
Apr 23, 2015 | 164.92 | 166.86 | 164.45 | 165.88 | 2,467,328 | +0.82(+0.50%) |
Apr 22, 2015 | 164.71 | 165.75 | 163.60 | 165.05 | 2,328,776 | +1.23(+0.75%) |
Apr 21, 2015 | 165.59 | 166.03 | 163.60 | 163.82 | 2,244,834 | -1.05(-0.64%) |
Apr 20, 2015 | 165.68 | 166.12 | 164.72 | 164.87 | 3,143,924 | +0.62(+0.38%) |
Apr 17, 2015 | 164.65 | 164.99 | 162.83 | 164.25 | 5,501,158 | -2.38(-1.43%) |
Apr 16, 2015 | 168.70 | 168.84 | 165.37 | 166.62 | 7,181,595 | -0.74(-0.44%) |
Apr 15, 2015 | 164.96 | 168.23 | 164.28 | 167.37 | 6,081,933 | +2.81(+1.71%) |
Apr 14, 2015 | 163.94 | 165.19 | 162.88 | 164.55 | 3,925,736 | +1.78(+1.09%) |
Apr 13, 2015 | 162.56 | 164.27 | 162.10 | 162.77 | 2,638,488 | -0.05(-0.03%) |
Apr 10, 2015 | 162.00 | 163.00 | 161.53 | 162.82 | 2,120,469 | +0.62(+0.38%) |
Apr 09, 2015 | 160.51 | 162.36 | 160.13 | 162.20 | 2,386,881 | +1.94(+1.21%) |
Apr 08, 2015 | 160.66 | 161.33 | 159.96 | 160.26 | 2,399,824 | +0.14(+0.09%) |
Apr 07, 2015 | 160.22 | 161.16 | 159.99 | 160.12 | 2,136,347 | +0.28(+0.18%) |
Apr 06, 2015 | 158.28 | 160.32 | 157.25 | 159.83 | 2,399,551 | +0.42(+0.26%) |
Apr 02, 2015 | 159.57 | 159.42 | 159.42 | 159.42 | 2,759,135 | -0.57(-0.35%) |
Apr 01, 2015 | 156.41 | 160.07 | 155.60 | 159.98 | 4,843,896 | +3.55(+2.27%) |
Mar 31, 2015 | 158.41 | 158.59 | 156.44 | 156.44 | 2,578,458 | -2.54(-1.60%) |
Mar 30, 2015 | 157.50 | 159.79 | 157.50 | 158.98 | 2,888,342 | +2.46(+1.57%) |
Mar 27, 2015 | 155.79 | 156.86 | 155.02 | 156.51 | 1,849,858 | +0.68(+0.44%) |
Mar 26, 2015 | 155.23 | 156.44 | 153.98 | 155.83 | 2,856,150 | -0.09(-0.06%) |
Mar 25, 2015 | 159.03 | 159.15 | 155.92 | 155.92 | 3,054,284 | -3.27(-2.05%) |
Mar 24, 2015 | 159.74 | 160.22 | 159.09 | 159.19 | 2,161,753 | -0.57(-0.35%) |
Mar 23, 2015 | 160.85 | 161.66 | 159.76 | 159.76 | 1,911,105 | -0.97(-0.61%) |
Mar 20, 2015 | 158.52 | 161.39 | 158.04 | 160.73 | 4,173,947 | +2.63(+1.66%) |
Mar 19, 2015 | 159.59 | 159.59 | 157.37 | 158.10 | 2,519,665 | -1.96(-1.22%) |
Mar 18, 2015 | 157.85 | 160.66 | 157.46 | 160.06 | 3,352,496 | +1.46(+0.92%) |
Mar 17, 2015 | 158.94 | 159.16 | 157.13 | 158.60 | 2,262,809 | -1.11(-0.69%) |
Mar 16, 2015 | 158.16 | 160.20 | 158.04 | 159.71 | 2,556,503 | +2.13(+1.35%) |
Mar 13, 2015 | 157.19 | 157.91 | 154.93 | 157.58 | 3,718,937 | -0.51(-0.32%) |
Mar 12, 2015 | 154.75 | 158.13 | 154.75 | 158.09 | 3,742,359 | +4.80(+3.13%) |
Mar 11, 2015 | 152.55 | 154.67 | 152.31 | 153.28 | 2,520,980 | +1.22(+0.80%) |
Mar 10, 2015 | 154.46 | 154.92 | 152.06 | 152.06 | 3,326,222 | -4.34(-2.78%) |
Mar 09, 2015 | 155.88 | 157.12 | 155.27 | 156.41 | 2,683,868 | +0.85(+0.55%) |
Mar 06, 2015 | 156.11 | 159.29 | 155.28 | 155.56 | 4,930,749 | -2.64(-1.67%) |
Mar 05, 2015 | 158.24 | 158.73 | 157.35 | 158.19 | 1,592,572 | +0.34(+0.22%) |
Mar 04, 2015 | 158.42 | 158.81 | 157.28 | 157.85 | 1,960,476 | -1.33(-0.84%) |
Mar 03, 2015 | 158.71 | 160.52 | 158.60 | 159.19 | 1,787,396 | -0.43(-0.27%) |
Mar 02, 2015 | 158.13 | 159.73 | 157.94 | 159.62 | 1,993,856 | +1.66(+1.05%) |
Feb 27, 2015 | 159.12 | 160.21 | 157.95 | 157.95 | 3,090,862 | -2.01(-1.25%) |
Feb 26, 2015 | 158.55 | 160.18 | 158.13 | 159.96 | 2,936,593 | +0.90(+0.57%) |
Feb 25, 2015 | 158.92 | 159.67 | 158.01 | 159.06 | 3,345,636 | -0.41(-0.26%) |
Feb 24, 2015 | 157.66 | 160.35 | 157.37 | 159.47 | 3,166,748 | +1.59(+1.00%) |
Feb 23, 2015 | 158.25 | 158.25 | 157.03 | 157.89 | 2,007,842 | -1.00(-0.63%) |
Feb 20, 2015 | 156.26 | 158.99 | 155.19 | 158.89 | 2,792,884 | +1.99(+1.27%) |
Feb 19, 2015 | 155.71 | 157.51 | 155.37 | 156.90 | 1,772,282 | +0.37(+0.23%) |
Feb 18, 2015 | 157.25 | 157.66 | 155.82 | 156.53 | 2,230,126 | -1.12(-0.71%) |
Feb 17, 2015 | 156.62 | 158.16 | 156.23 | 157.65 | 2,559,296 | +0.85(+0.54%) |
Feb 13, 2015 | 157.53 | 156.80 | 156.80 | 156.80 | 3,278,978 | -0.65(-0.41%) |
Feb 12, 2015 | 156.18 | 157.63 | 155.48 | 157.45 | 3,689,354 | +1.77(+1.13%) |
Feb 11, 2015 | 152.71 | 156.13 | 152.45 | 155.68 | 4,916,879 | +2.56(+1.67%) |
Feb 10, 2015 | 152.12 | 153.32 | 151.29 | 153.12 | 3,081,224 | +1.94(+1.28%) |
Feb 09, 2015 | 150.74 | 151.78 | 150.29 | 151.18 | 2,893,112 | -1.00(-0.66%) |
Feb 06, 2015 | 151.04 | 153.17 | 150.28 | 152.18 | 3,918,397 | +2.21(+1.47%) |
Feb 05, 2015 | 148.87 | 150.66 | 148.70 | 149.98 | 2,923,767 | +1.65(+1.11%) |
Feb 04, 2015 | 148.28 | 149.93 | 148.12 | 148.32 | 3,576,732 | -1.21(-0.81%) |
Feb 03, 2015 | 146.03 | 149.74 | 145.94 | 149.54 | 4,539,926 | +3.94(+2.71%) |