Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 167.94 | 170.16 | 163.88 | 166.22 | 671,405 | -3.60(-2.12%) |
Apr 29, 2015 | 173.30 | 174.00 | 165.06 | 169.82 | 740,785 | -9.06(-5.06%) |
Apr 28, 2015 | 181.23 | 182.12 | 177.04 | 178.88 | 326,259 | -1.37(-0.76%) |
Apr 27, 2015 | 179.73 | 180.77 | 176.58 | 180.25 | 229,679 | +1.94(+1.09%) |
Apr 24, 2015 | 181.13 | 182.12 | 177.87 | 178.31 | 188,745 | -2.23(-1.24%) |
Apr 23, 2015 | 179.93 | 181.61 | 178.00 | 180.54 | 188,565 | -0.07(-0.04%) |
Apr 22, 2015 | 180.52 | 181.54 | 177.66 | 180.61 | 141,581 | +0.18(+0.10%) |
Apr 21, 2015 | 181.65 | 182.35 | 179.47 | 180.43 | 142,784 | +0.54(+0.30%) |
Apr 20, 2015 | 179.97 | 181.84 | 179.18 | 179.89 | 161,311 | +0.76(+0.42%) |
Apr 17, 2015 | 181.63 | 181.77 | 175.10 | 179.13 | 383,130 | -3.65(-2.00%) |
Apr 16, 2015 | 179.95 | 183.24 | 179.01 | 182.78 | 243,000 | +2.84(+1.58%) |
Apr 15, 2015 | 177.33 | 180.85 | 176.83 | 179.94 | 225,773 | +2.85(+1.61%) |
Apr 14, 2015 | 177.62 | 178.02 | 175.01 | 177.09 | 239,434 | -0.48(-0.27%) |
Apr 13, 2015 | 177.00 | 178.71 | 176.31 | 177.57 | 315,451 | +0.86(+0.49%) |
Apr 10, 2015 | 173.61 | 176.84 | 172.80 | 176.71 | 175,777 | +3.71(+2.14%) |
Apr 09, 2015 | 171.48 | 173.91 | 171.42 | 173.00 | 193,426 | +1.03(+0.60%) |
Apr 08, 2015 | 169.83 | 172.01 | 169.25 | 171.97 | 183,998 | +2.56(+1.51%) |
Apr 07, 2015 | 169.01 | 171.40 | 168.83 | 169.41 | 205,415 | +0.02(+0.01%) |
Apr 06, 2015 | 165.60 | 169.62 | 165.01 | 169.39 | 171,434 | +2.98(+1.79%) |
Apr 02, 2015 | 166.44 | 166.41 | 166.41 | 166.41 | 188,900 | -0.61(-0.37%) |
Apr 01, 2015 | 169.26 | 169.26 | 165.01 | 167.02 | 171,045 | -2.94(-1.73%) |
Mar 31, 2015 | 170.16 | 171.00 | 168.35 | 169.96 | 208,049 | -1.33(-0.78%) |
Mar 30, 2015 | 169.85 | 172.43 | 168.92 | 171.29 | 176,592 | +2.21(+1.31%) |
Mar 27, 2015 | 167.12 | 169.70 | 165.76 | 169.08 | 123,570 | +2.03(+1.22%) |
Mar 26, 2015 | 164.50 | 167.80 | 163.75 | 167.05 | 206,346 | +2.46(+1.49%) |
Mar 25, 2015 | 170.40 | 170.40 | 163.70 | 164.59 | 171,065 | -4.70(-2.78%) |
Mar 24, 2015 | 169.80 | 171.97 | 168.72 | 169.29 | 172,302 | -0.64(-0.38%) |
Mar 23, 2015 | 172.16 | 172.61 | 168.66 | 169.93 | 234,462 | -2.60(-1.51%) |
Mar 20, 2015 | 171.90 | 174.12 | 170.46 | 172.53 | 471,328 | +1.58(+0.92%) |
Mar 19, 2015 | 169.83 | 171.47 | 169.49 | 170.95 | 134,388 | +0.81(+0.48%) |
Mar 18, 2015 | 169.36 | 171.57 | 168.21 | 170.14 | 252,413 | +0.03(+0.02%) |
Mar 17, 2015 | 168.92 | 170.70 | 167.96 | 170.11 | 184,856 | +0.37(+0.22%) |
Mar 16, 2015 | 167.75 | 169.99 | 166.96 | 169.75 | 184,285 | +2.62(+1.56%) |
Mar 13, 2015 | 166.65 | 168.18 | 164.22 | 167.13 | 257,822 | +0.41(+0.25%) |
Mar 12, 2015 | 165.02 | 166.96 | 164.73 | 166.72 | 178,948 | +2.06(+1.25%) |
Mar 11, 2015 | 162.19 | 164.99 | 159.41 | 164.66 | 222,337 | +2.88(+1.78%) |
Mar 10, 2015 | 162.89 | 164.34 | 161.55 | 161.78 | 262,287 | -2.84(-1.73%) |
Mar 09, 2015 | 163.21 | 165.06 | 161.57 | 164.62 | 228,497 | +2.02(+1.24%) |
Mar 06, 2015 | 164.39 | 165.57 | 161.98 | 162.60 | 169,428 | -3.20(-1.93%) |
Mar 05, 2015 | 163.90 | 166.32 | 161.96 | 165.80 | 127,024 | +1.72(+1.05%) |
Mar 04, 2015 | 165.19 | 165.73 | 163.07 | 164.08 | 156,596 | -1.65(-1.00%) |
Mar 03, 2015 | 166.68 | 167.27 | 165.54 | 165.73 | 114,871 | -1.66(-0.99%) |
Mar 02, 2015 | 164.58 | 167.56 | 164.05 | 167.39 | 192,259 | +2.74(+1.67%) |
Feb 27, 2015 | 168.05 | 169.95 | 164.59 | 164.65 | 208,732 | -4.39(-2.60%) |
Feb 26, 2015 | 167.64 | 169.73 | 166.33 | 169.04 | 272,617 | +1.70(+1.02%) |
Feb 25, 2015 | 165.47 | 167.58 | 164.36 | 167.34 | 165,308 | +1.87(+1.13%) |
Feb 24, 2015 | 164.00 | 169.13 | 162.84 | 165.47 | 144,332 | +1.38(+0.84%) |
Feb 23, 2015 | 167.83 | 167.94 | 162.91 | 164.09 | 300,029 | -4.79(-2.84%) |
Feb 20, 2015 | 168.51 | 169.26 | 165.98 | 168.88 | 272,237 | +0.63(+0.38%) |
Feb 19, 2015 | 164.90 | 169.41 | 164.21 | 168.25 | 324,796 | +2.62(+1.58%) |
Feb 18, 2015 | 161.80 | 165.84 | 160.92 | 165.62 | 236,213 | +2.94(+1.81%) |
Feb 17, 2015 | 163.44 | 163.44 | 160.72 | 162.68 | 178,840 | -1.08(-0.66%) |
Feb 13, 2015 | 161.96 | 163.76 | 163.76 | 163.76 | 220,800 | +1.59(+0.98%) |
Feb 12, 2015 | 163.06 | 163.06 | 161.41 | 162.16 | 187,800 | +0.22(+0.13%) |
Feb 11, 2015 | 161.00 | 162.54 | 160.30 | 161.95 | 355,551 | +1.03(+0.64%) |
Feb 10, 2015 | 157.40 | 161.26 | 155.41 | 160.92 | 291,703 | +5.05(+3.24%) |
Feb 09, 2015 | 157.97 | 158.42 | 155.17 | 155.87 | 239,771 | -2.60(-1.64%) |
Feb 06, 2015 | 156.66 | 158.82 | 156.26 | 158.47 | 237,622 | +1.28(+0.81%) |
Feb 05, 2015 | 157.08 | 159.01 | 154.91 | 157.19 | 368,429 | +1.27(+0.81%) |
Feb 04, 2015 | 149.50 | 158.04 | 147.51 | 155.93 | 704,426 | +2.97(+1.94%) |
Feb 03, 2015 | 151.13 | 154.70 | 150.00 | 152.96 | 398,538 | +2.31(+1.54%) |