Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 209.38 | 212.15 | 206.60 | 207.23 | 1,420,036 | -1.85(-0.89%) |
Apr 29, 2015 | 210.57 | 212.29 | 208.57 | 209.08 | 1,367,143 | -2.90(-1.37%) |
Apr 28, 2015 | 210.46 | 212.05 | 207.97 | 211.98 | 918,642 | +1.25(+0.59%) |
Apr 27, 2015 | 213.87 | 214.09 | 210.38 | 210.72 | 983,614 | -1.88(-0.89%) |
Apr 24, 2015 | 212.62 | 213.88 | 211.30 | 212.61 | 872,513 | +0.08(+0.04%) |
Apr 23, 2015 | 213.03 | 213.59 | 210.99 | 212.53 | 1,762,863 | -2.00(-0.93%) |
Apr 22, 2015 | 214.49 | 215.11 | 213.69 | 214.53 | 864,272 | -0.02(-0.01%) |
Apr 21, 2015 | 214.05 | 214.87 | 213.28 | 214.55 | 1,010,476 | +1.91(+0.90%) |
Apr 20, 2015 | 212.44 | 214.68 | 211.96 | 212.64 | 1,195,334 | +1.11(+0.53%) |
Apr 17, 2015 | 208.85 | 211.88 | 207.19 | 211.52 | 1,568,673 | +1.35(+0.64%) |
Apr 16, 2015 | 209.64 | 211.13 | 208.58 | 210.17 | 900,692 | +0.84(+0.40%) |
Apr 15, 2015 | 210.16 | 211.38 | 208.94 | 209.32 | 767,447 | -0.32(-0.15%) |
Apr 14, 2015 | 207.96 | 209.88 | 206.38 | 209.65 | 1,023,296 | +1.89(+0.91%) |
Apr 13, 2015 | 208.18 | 210.33 | 207.74 | 207.76 | 899,589 | -0.34(-0.16%) |
Apr 10, 2015 | 206.82 | 208.62 | 206.55 | 208.10 | 756,462 | +0.98(+0.47%) |
Apr 09, 2015 | 206.46 | 208.23 | 205.63 | 207.12 | 1,231,344 | +0.73(+0.36%) |
Apr 08, 2015 | 205.59 | 206.41 | 203.62 | 206.38 | 1,598,937 | +0.60(+0.29%) |
Apr 07, 2015 | 208.84 | 209.52 | 205.58 | 205.78 | 877,404 | -2.40(-1.15%) |
Apr 06, 2015 | 205.95 | 209.36 | 205.95 | 208.18 | 855,584 | +0.84(+0.41%) |
Apr 02, 2015 | 206.49 | 207.34 | 207.34 | 207.34 | 793,652 | +0.75(+0.36%) |
Apr 01, 2015 | 209.67 | 210.11 | 205.24 | 206.59 | 1,320,886 | -3.24(-1.54%) |
Mar 31, 2015 | 211.77 | 213.62 | 209.83 | 209.83 | 830,007 | -2.73(-1.28%) |
Mar 30, 2015 | 211.50 | 212.89 | 210.37 | 212.55 | 581,779 | +2.81(+1.34%) |
Mar 27, 2015 | 209.26 | 211.37 | 208.81 | 209.74 | 877,637 | +0.06(+0.03%) |
Mar 26, 2015 | 208.84 | 212.63 | 207.43 | 209.69 | 1,398,226 | +0.49(+0.23%) |
Mar 25, 2015 | 211.74 | 213.56 | 209.19 | 209.19 | 1,031,669 | -2.67(-1.26%) |
Mar 24, 2015 | 213.24 | 214.53 | 211.77 | 211.87 | 719,654 | -1.73(-0.81%) |
Mar 23, 2015 | 213.55 | 215.85 | 212.66 | 213.59 | 1,000,183 | +0.30(+0.14%) |
Mar 20, 2015 | 211.61 | 213.54 | 209.78 | 213.29 | 1,393,612 | +3.89(+1.86%) |
Mar 19, 2015 | 212.16 | 212.38 | 208.13 | 209.41 | 1,670,453 | -2.96(-1.39%) |
Mar 18, 2015 | 211.05 | 212.96 | 209.83 | 212.37 | 1,188,451 | +0.69(+0.32%) |
Mar 17, 2015 | 211.54 | 212.30 | 209.82 | 211.68 | 601,408 | -1.24(-0.58%) |
Mar 16, 2015 | 209.97 | 213.46 | 209.34 | 212.92 | 889,968 | +4.55(+2.18%) |
Mar 13, 2015 | 208.43 | 209.91 | 206.98 | 208.38 | 581,217 | -0.41(-0.20%) |
Mar 12, 2015 | 207.22 | 209.03 | 207.15 | 208.79 | 603,256 | +2.69(+1.31%) |
Mar 11, 2015 | 205.42 | 206.86 | 204.76 | 206.10 | 825,604 | +1.23(+0.60%) |
Mar 10, 2015 | 207.26 | 207.66 | 202.22 | 204.86 | 1,179,875 | -4.17(-2.00%) |
Mar 09, 2015 | 208.71 | 209.54 | 206.48 | 209.04 | 855,005 | +0.70(+0.33%) |
Mar 06, 2015 | 212.18 | 212.18 | 207.87 | 208.34 | 1,156,030 | -4.27(-2.01%) |
Mar 05, 2015 | 212.18 | 213.37 | 211.43 | 212.61 | 662,400 | +1.42(+0.67%) |
Mar 04, 2015 | 210.89 | 211.92 | 211.21 | 211.19 | 879,702 | -0.02(-0.01%) |
Mar 03, 2015 | 212.12 | 212.36 | 209.27 | 211.21 | 850,568 | -0.49(-0.23%) |
Mar 02, 2015 | 212.15 | 213.71 | 211.15 | 211.70 | 1,222,730 | -0.45(-0.21%) |
Feb 27, 2015 | 212.56 | 214.41 | 211.81 | 212.15 | 708,221 | -0.70(-0.33%) |
Feb 26, 2015 | 212.39 | 214.49 | 211.96 | 212.85 | 1,486,741 | +0.09(+0.04%) |
Feb 25, 2015 | 213.73 | 214.56 | 212.67 | 212.76 | 906,501 | -0.56(-0.26%) |
Feb 24, 2015 | 212.96 | 214.08 | 212.35 | 213.31 | 936,504 | +0.35(+0.17%) |
Feb 23, 2015 | 212.66 | 213.42 | 211.79 | 212.96 | 928,125 | +0.61(+0.29%) |
Feb 20, 2015 | 208.44 | 212.48 | 208.12 | 212.35 | 891,963 | +3.53(+1.69%) |
Feb 19, 2015 | 208.74 | 210.38 | 207.80 | 208.82 | 702,581 | -0.27(-0.13%) |
Feb 18, 2015 | 209.27 | 209.88 | 207.58 | 209.09 | 680,138 | -0.38(-0.18%) |
Feb 17, 2015 | 208.22 | 210.15 | 207.87 | 209.47 | 1,131,413 | +1.08(+0.52%) |
Feb 13, 2015 | 207.34 | 208.39 | 208.39 | 208.39 | 630,125 | +0.11(+0.05%) |
Feb 12, 2015 | 208.49 | 208.49 | 206.59 | 208.28 | 734,506 | +0.96(+0.46%) |
Feb 11, 2015 | 205.37 | 208.49 | 205.09 | 207.32 | 1,113,664 | +1.19(+0.58%) |
Feb 10, 2015 | 203.94 | 206.56 | 202.92 | 206.13 | 1,331,943 | +3.88(+1.92%) |
Feb 09, 2015 | 204.81 | 204.99 | 199.95 | 202.25 | 1,904,880 | -4.17(-2.02%) |
Feb 06, 2015 | 204.77 | 208.55 | 202.70 | 206.42 | 2,265,457 | +6.39(+3.20%) |
Feb 05, 2015 | 196.88 | 201.35 | 196.76 | 200.03 | 2,588,605 | +4.65(+2.38%) |
Feb 04, 2015 | 196.85 | 198.10 | 195.21 | 195.37 | 1,817,132 | -2.12(-1.07%) |
Feb 03, 2015 | 199.46 | 200.26 | 193.67 | 197.50 | 1,843,596 | -1.57(-0.79%) |