Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 218.52 | 220.71 | 217.49 | 219.00 | 708,721 | +0.71(+0.32%) |
Apr 29, 2015 | 219.88 | 223.36 | 218.18 | 218.30 | 862,262 | -2.54(-1.15%) |
Apr 28, 2015 | 216.55 | 221.70 | 212.33 | 220.84 | 547,756 | +5.16(+2.39%) |
Apr 27, 2015 | 215.99 | 218.90 | 215.41 | 215.67 | 446,745 | +0.33(+0.15%) |
Apr 24, 2015 | 214.59 | 216.12 | 213.76 | 215.34 | 274,517 | +0.16(+0.08%) |
Apr 23, 2015 | 214.25 | 215.71 | 212.90 | 215.18 | 204,575 | +1.10(+0.52%) |
Apr 22, 2015 | 213.31 | 214.41 | 211.27 | 214.07 | 188,794 | +0.77(+0.36%) |
Apr 21, 2015 | 213.52 | 215.41 | 212.25 | 213.30 | 254,862 | +0.23(+0.11%) |
Apr 20, 2015 | 212.99 | 213.63 | 211.27 | 213.07 | 225,721 | +1.92(+0.91%) |
Apr 17, 2015 | 210.90 | 212.02 | 209.54 | 211.15 | 370,816 | -1.85(-0.87%) |
Apr 16, 2015 | 212.18 | 213.55 | 210.71 | 213.00 | 230,523 | +0.41(+0.19%) |
Apr 15, 2015 | 213.19 | 214.43 | 212.36 | 212.59 | 301,796 | -0.34(-0.16%) |
Apr 14, 2015 | 211.15 | 214.19 | 210.79 | 212.93 | 438,254 | +0.74(+0.35%) |
Apr 13, 2015 | 210.13 | 213.37 | 209.78 | 212.20 | 419,098 | +1.36(+0.64%) |
Apr 10, 2015 | 211.73 | 212.35 | 208.85 | 210.84 | 385,813 | -0.97(-0.46%) |
Apr 09, 2015 | 208.71 | 211.96 | 207.49 | 211.81 | 298,487 | +2.87(+1.37%) |
Apr 08, 2015 | 208.44 | 209.41 | 207.56 | 208.94 | 215,591 | +1.52(+0.73%) |
Apr 07, 2015 | 208.14 | 209.25 | 207.42 | 207.42 | 281,644 | -0.94(-0.45%) |
Apr 06, 2015 | 205.62 | 209.15 | 205.30 | 208.36 | 388,894 | +0.87(+0.42%) |
Apr 02, 2015 | 206.82 | 207.49 | 207.49 | 207.49 | 281,985 | -0.24(-0.12%) |
Apr 01, 2015 | 208.40 | 209.63 | 206.93 | 207.73 | 420,005 | -0.28(-0.14%) |
Mar 31, 2015 | 208.00 | 210.07 | 207.94 | 208.01 | 403,127 | -1.77(-0.84%) |
Mar 30, 2015 | 208.53 | 211.15 | 207.68 | 209.78 | 279,213 | +2.60(+1.26%) |
Mar 27, 2015 | 207.71 | 209.21 | 205.80 | 207.18 | 295,308 | -1.18(-0.57%) |
Mar 26, 2015 | 206.38 | 210.14 | 205.14 | 208.36 | 381,176 | +1.21(+0.58%) |
Mar 25, 2015 | 210.28 | 210.41 | 206.89 | 207.15 | 336,968 | -3.12(-1.48%) |
Mar 24, 2015 | 211.68 | 212.97 | 210.27 | 210.27 | 255,378 | -2.05(-0.97%) |
Mar 23, 2015 | 212.83 | 214.48 | 212.32 | 212.32 | 361,258 | -0.06(-0.03%) |
Mar 20, 2015 | 207.77 | 212.82 | 206.64 | 212.38 | 562,851 | +5.67(+2.74%) |
Mar 19, 2015 | 209.25 | 210.31 | 206.16 | 206.71 | 340,990 | -2.89(-1.38%) |
Mar 18, 2015 | 205.70 | 210.63 | 204.87 | 209.60 | 450,496 | +3.50(+1.70%) |
Mar 17, 2015 | 205.69 | 206.94 | 205.01 | 206.10 | 533,106 | -1.02(-0.49%) |
Mar 16, 2015 | 205.23 | 207.37 | 204.59 | 207.12 | 495,602 | +2.91(+1.42%) |
Mar 13, 2015 | 206.06 | 207.25 | 202.61 | 204.22 | 446,032 | -2.87(-1.38%) |
Mar 12, 2015 | 204.00 | 207.24 | 204.00 | 207.08 | 299,829 | +4.42(+2.18%) |
Mar 11, 2015 | 202.15 | 203.91 | 201.58 | 202.67 | 306,454 | +0.34(+0.17%) |
Mar 10, 2015 | 205.66 | 206.93 | 202.14 | 202.33 | 421,339 | -5.47(-2.63%) |
Mar 09, 2015 | 207.51 | 208.69 | 206.49 | 207.80 | 249,193 | +0.17(+0.08%) |
Mar 06, 2015 | 208.14 | 213.13 | 207.13 | 207.63 | 664,452 | -1.38(-0.66%) |
Mar 05, 2015 | 207.31 | 209.26 | 206.18 | 209.01 | 322,615 | +2.96(+1.44%) |
Mar 04, 2015 | 208.74 | 210.20 | 205.96 | 206.05 | 432,891 | -4.16(-1.98%) |
Mar 03, 2015 | 210.13 | 211.31 | 209.70 | 210.20 | 235,509 | -0.92(-0.44%) |
Mar 02, 2015 | 209.98 | 212.05 | 209.56 | 211.12 | 511,594 | +1.52(+0.73%) |
Feb 27, 2015 | 212.39 | 213.25 | 209.49 | 209.60 | 228,837 | -2.55(-1.20%) |
Feb 26, 2015 | 211.06 | 212.65 | 211.06 | 212.15 | 285,754 | +0.60(+0.28%) |
Feb 25, 2015 | 210.43 | 212.43 | 210.43 | 211.55 | 291,883 | +0.30(+0.14%) |
Feb 24, 2015 | 209.72 | 212.91 | 209.72 | 211.25 | 430,548 | +2.20(+1.05%) |
Feb 23, 2015 | 211.59 | 211.59 | 208.12 | 209.05 | 415,662 | -2.38(-1.13%) |
Feb 20, 2015 | 209.87 | 212.13 | 208.83 | 211.43 | 427,799 | +0.72(+0.34%) |
Feb 19, 2015 | 209.11 | 211.35 | 208.74 | 210.71 | 322,971 | +0.91(+0.43%) |
Feb 18, 2015 | 209.68 | 212.31 | 209.35 | 209.80 | 465,777 | -0.68(-0.32%) |
Feb 17, 2015 | 208.50 | 210.86 | 208.50 | 210.48 | 329,667 | +1.51(+0.72%) |
Feb 13, 2015 | 207.58 | 208.97 | 208.97 | 208.97 | 391,331 | +1.17(+0.56%) |
Feb 12, 2015 | 207.42 | 208.07 | 206.74 | 207.80 | 361,365 | +1.53(+0.74%) |
Feb 11, 2015 | 206.77 | 207.50 | 205.08 | 206.27 | 490,461 | -0.26(-0.13%) |
Feb 10, 2015 | 210.16 | 211.01 | 206.22 | 206.53 | 714,139 | -1.45(-0.70%) |
Feb 09, 2015 | 206.82 | 208.26 | 204.81 | 207.98 | 359,161 | +0.29(+0.14%) |
Feb 06, 2015 | 207.60 | 209.02 | 205.94 | 207.69 | 440,117 | +1.46(+0.71%) |
Feb 05, 2015 | 204.09 | 207.43 | 203.14 | 206.23 | 340,058 | +3.31(+1.63%) |
Feb 04, 2015 | 203.38 | 204.92 | 202.17 | 202.92 | 400,159 | -1.39(-0.68%) |
Feb 03, 2015 | 203.26 | 204.84 | 200.24 | 204.31 | 655,366 | +3.62(+1.80%) |