Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 148.36 | 148.62 | 146.50 | 147.10 | 10,373,677 | -1.56(-1.05%) |
Apr 29, 2015 | 148.44 | 149.19 | 147.98 | 148.67 | 7,945,010 | -0.63(-0.43%) |
Apr 28, 2015 | 148.91 | 149.38 | 147.70 | 149.30 | 5,491,879 | +0.55(+0.37%) |
Apr 27, 2015 | 149.81 | 149.88 | 148.57 | 148.75 | 6,018,124 | -0.31(-0.21%) |
Apr 24, 2015 | 149.02 | 149.28 | 148.43 | 149.05 | 4,857,032 | +0.14(+0.09%) |
Apr 23, 2015 | 148.15 | 149.49 | 147.95 | 148.91 | 5,926,038 | +0.26(+0.17%) |
Apr 22, 2015 | 148.32 | 148.81 | 147.41 | 148.66 | 6,752,169 | +0.66(+0.45%) |
Apr 21, 2015 | 148.63 | 149.33 | 147.76 | 148.00 | 4,355,472 | -0.64(-0.43%) |
Apr 20, 2015 | 148.04 | 149.11 | 147.91 | 148.63 | 6,486,007 | +1.73(+1.17%) |
Apr 17, 2015 | 148.00 | 148.12 | 146.26 | 146.91 | 10,517,768 | -2.35(-1.58%) |
Apr 16, 2015 | 149.06 | 149.76 | 148.87 | 149.26 | 4,695,252 | +0.03(+0.02%) |
Apr 15, 2015 | 149.19 | 149.65 | 148.88 | 149.24 | 5,305,866 | +0.58(+0.39%) |
Apr 14, 2015 | 148.16 | 148.96 | 147.52 | 148.66 | 5,830,805 | +0.45(+0.30%) |
Apr 13, 2015 | 148.65 | 149.22 | 148.09 | 148.21 | 4,070,278 | -0.60(-0.41%) |
Apr 10, 2015 | 148.24 | 148.87 | 147.83 | 148.82 | 4,197,975 | +0.80(+0.54%) |
Apr 09, 2015 | 147.41 | 148.18 | 146.84 | 148.01 | 5,434,382 | +0.54(+0.36%) |
Apr 08, 2015 | 147.35 | 148.15 | 146.83 | 147.48 | 5,743,243 | +0.27(+0.18%) |
Apr 07, 2015 | 147.50 | 148.16 | 147.21 | 147.21 | 7,285,867 | -0.14(-0.10%) |
Apr 06, 2015 | 145.47 | 147.83 | 145.28 | 147.35 | 7,614,031 | +1.04(+0.71%) |
Apr 02, 2015 | 145.79 | 146.31 | 146.31 | 146.31 | 3,907,121 | +0.49(+0.33%) |
Apr 01, 2015 | 146.48 | 146.48 | 144.85 | 145.82 | 9,015,983 | -0.69(-0.47%) |
Mar 31, 2015 | 147.29 | 147.75 | 146.39 | 146.51 | 5,616,275 | -1.49(-1.01%) |
Mar 30, 2015 | 147.12 | 148.31 | 147.09 | 148.01 | 6,543,515 | +2.13(+1.46%) |
Mar 27, 2015 | 145.48 | 146.01 | 145.19 | 145.88 | 4,813,992 | +0.27(+0.19%) |
Mar 26, 2015 | 145.33 | 146.28 | 144.76 | 145.61 | 8,004,788 | -0.36(-0.25%) |
Mar 25, 2015 | 148.47 | 148.64 | 145.94 | 145.97 | 10,271,145 | -2.40(-1.62%) |
Mar 24, 2015 | 149.05 | 149.49 | 148.32 | 148.37 | 5,686,967 | -0.84(-0.56%) |
Mar 23, 2015 | 149.38 | 149.95 | 149.20 | 149.21 | 4,353,174 | -0.09(-0.06%) |
Mar 20, 2015 | 148.89 | 149.89 | 148.65 | 149.30 | 7,271,249 | +1.33(+0.90%) |
Mar 19, 2015 | 148.40 | 148.57 | 147.69 | 147.97 | 7,560,836 | -0.88(-0.59%) |
Mar 18, 2015 | 146.53 | 149.08 | 145.76 | 148.85 | 13,704,374 | +1.84(+1.25%) |
Mar 17, 2015 | 147.26 | 147.41 | 146.49 | 147.02 | 6,547,610 | -1.05(-0.71%) |
Mar 16, 2015 | 146.81 | 148.18 | 146.81 | 148.07 | 6,738,440 | +1.83(+1.25%) |
Mar 13, 2015 | 146.93 | 147.02 | 145.18 | 146.24 | 8,297,291 | -1.16(-0.79%) |
Mar 12, 2015 | 145.98 | 147.45 | 145.95 | 147.41 | 4,885,742 | +2.16(+1.49%) |
Mar 11, 2015 | 145.76 | 146.02 | 145.15 | 145.25 | 6,779,244 | -0.28(-0.19%) |
Mar 10, 2015 | 146.92 | 147.03 | 145.52 | 145.53 | 7,369,958 | -2.56(-1.73%) |
Mar 09, 2015 | 147.04 | 148.41 | 147.04 | 148.09 | 4,667,973 | +1.15(+0.78%) |
Mar 06, 2015 | 148.35 | 148.77 | 146.71 | 146.94 | 8,860,115 | -2.28(-1.53%) |
Mar 05, 2015 | 149.28 | 149.45 | 148.84 | 149.22 | 2,926,224 | +0.32(+0.22%) |
Mar 04, 2015 | 149.41 | 149.79 | 148.46 | 148.90 | 4,637,641 | -0.90(-0.60%) |
Mar 03, 2015 | 150.09 | 150.22 | 149.41 | 149.79 | 3,430,731 | -0.67(-0.44%) |
Mar 02, 2015 | 149.38 | 150.46 | 149.38 | 150.46 | 3,898,443 | +1.23(+0.82%) |
Feb 27, 2015 | 149.84 | 149.85 | 149.20 | 149.23 | 3,838,279 | -0.68(-0.45%) |
Feb 26, 2015 | 149.84 | 150.10 | 149.41 | 149.91 | 3,697,607 | +0.04(+0.03%) |
Feb 25, 2015 | 149.74 | 150.04 | 149.54 | 149.87 | 3,426,917 | +0.04(+0.03%) |
Feb 24, 2015 | 149.10 | 149.95 | 148.99 | 149.83 | 5,131,406 | +0.81(+0.55%) |
Feb 23, 2015 | 148.84 | 149.01 | 148.52 | 149.01 | 3,324,997 | -0.18(-0.12%) |
Feb 20, 2015 | 147.55 | 149.24 | 147.02 | 149.19 | 10,823,623 | +1.27(+0.86%) |
Feb 19, 2015 | 147.74 | 148.20 | 147.38 | 147.92 | 3,242,719 | -0.31(-0.21%) |
Feb 18, 2015 | 148.00 | 148.41 | 147.82 | 148.24 | 3,316,756 | -0.08(-0.06%) |
Feb 17, 2015 | 147.90 | 148.43 | 147.61 | 148.32 | 3,470,665 | +0.19(+0.13%) |
Feb 13, 2015 | 147.85 | 148.13 | 148.13 | 148.13 | 4,867,618 | +0.41(+0.28%) |
Feb 12, 2015 | 147.25 | 147.79 | 147.03 | 147.72 | 4,556,475 | +0.94(+0.64%) |
Feb 11, 2015 | 146.28 | 147.10 | 145.94 | 146.78 | 6,295,959 | +0.16(+0.11%) |
Feb 10, 2015 | 146.35 | 146.82 | 145.50 | 146.63 | 4,348,954 | +1.17(+0.80%) |
Feb 09, 2015 | 145.53 | 146.16 | 145.12 | 145.46 | 4,532,687 | -0.82(-0.56%) |
Feb 06, 2015 | 146.88 | 147.32 | 145.78 | 146.28 | 8,780,097 | -0.38(-0.26%) |
Feb 05, 2015 | 145.62 | 146.73 | 145.46 | 146.66 | 7,334,257 | +1.66(+1.14%) |
Feb 04, 2015 | 144.40 | 145.85 | 144.38 | 145.00 | 7,223,851 | +0.16(+0.11%) |
Feb 03, 2015 | 143.03 | 144.89 | 143.00 | 144.84 | 9,181,562 | +2.51(+1.77%) |