Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 178.59 | 178.98 | 176.67 | 177.37 | 4,422,593 | -1.81(-1.01%) |
Apr 29, 2015 | 178.97 | 179.78 | 178.37 | 179.18 | 4,322,324 | -0.70(-0.39%) |
Apr 28, 2015 | 179.32 | 179.96 | 178.13 | 179.88 | 5,766,963 | +0.49(+0.27%) |
Apr 27, 2015 | 180.68 | 180.77 | 179.14 | 179.39 | 2,644,081 | -0.71(-0.39%) |
Apr 24, 2015 | 180.09 | 180.36 | 179.62 | 180.10 | 2,175,161 | +0.40(+0.22%) |
Apr 23, 2015 | 178.83 | 180.34 | 178.72 | 179.70 | 4,420,837 | +0.45(+0.25%) |
Apr 22, 2015 | 178.71 | 179.41 | 177.76 | 179.25 | 3,205,420 | +0.86(+0.48%) |
Apr 21, 2015 | 178.58 | 179.41 | 178.05 | 178.39 | 3,151,663 | -0.19(-0.10%) |
Apr 20, 2015 | 177.90 | 178.89 | 177.82 | 178.58 | 3,129,413 | +1.62(+0.92%) |
Apr 17, 2015 | 177.81 | 178.02 | 176.15 | 176.95 | 5,423,192 | -2.07(-1.16%) |
Apr 16, 2015 | 178.73 | 179.51 | 178.52 | 179.02 | 3,615,456 | -0.09(-0.05%) |
Apr 15, 2015 | 178.75 | 179.56 | 178.63 | 179.11 | 3,272,397 | +0.91(+0.51%) |
Apr 14, 2015 | 177.72 | 178.43 | 177.06 | 178.20 | 3,331,982 | +0.31(+0.18%) |
Apr 13, 2015 | 178.60 | 179.21 | 177.88 | 177.88 | 1,690,428 | -0.82(-0.46%) |
Apr 10, 2015 | 177.99 | 178.75 | 177.81 | 178.70 | 2,056,082 | +0.93(+0.52%) |
Apr 09, 2015 | 176.82 | 177.98 | 176.31 | 177.77 | 2,591,566 | +0.78(+0.44%) |
Apr 08, 2015 | 176.62 | 177.40 | 176.19 | 177.00 | 3,386,693 | +0.63(+0.36%) |
Apr 07, 2015 | 176.84 | 177.62 | 176.35 | 176.36 | 2,658,746 | -0.52(-0.30%) |
Apr 06, 2015 | 174.76 | 177.37 | 174.61 | 176.89 | 3,133,548 | +1.28(+0.73%) |
Apr 02, 2015 | 174.96 | 175.60 | 175.60 | 175.60 | 3,310,533 | +0.49(+0.28%) |
Apr 01, 2015 | 175.61 | 175.62 | 174.01 | 175.11 | 7,770,494 | -0.55(-0.31%) |
Mar 31, 2015 | 176.34 | 177.06 | 175.60 | 175.66 | 4,034,142 | -1.51(-0.85%) |
Mar 30, 2015 | 176.10 | 177.49 | 176.10 | 177.17 | 3,914,779 | +2.13(+1.22%) |
Mar 27, 2015 | 174.56 | 175.24 | 174.36 | 175.04 | 2,613,023 | +0.36(+0.20%) |
Mar 26, 2015 | 174.41 | 175.58 | 173.69 | 174.69 | 4,948,572 | -0.43(-0.25%) |
Mar 25, 2015 | 177.89 | 178.15 | 175.05 | 175.12 | 4,811,414 | -2.52(-1.42%) |
Mar 24, 2015 | 178.52 | 179.03 | 177.62 | 177.64 | 5,021,302 | -1.12(-0.63%) |
Mar 23, 2015 | 179.06 | 179.62 | 178.71 | 178.75 | 2,839,190 | -0.30(-0.16%) |
Mar 20, 2015 | 178.44 | 179.56 | 178.37 | 179.05 | 3,779,576 | +1.56(+0.88%) |
Mar 19, 2015 | 177.87 | 178.15 | 177.09 | 177.49 | 4,356,450 | -0.77(-0.43%) |
Mar 18, 2015 | 175.70 | 178.97 | 175.04 | 178.25 | 6,660,044 | +2.08(+1.18%) |
Mar 17, 2015 | 175.99 | 176.56 | 175.35 | 176.17 | 3,841,954 | -0.60(-0.34%) |
Mar 16, 2015 | 175.11 | 176.78 | 175.09 | 176.77 | 3,798,627 | +2.41(+1.38%) |
Mar 13, 2015 | 175.14 | 175.30 | 173.30 | 174.36 | 4,901,915 | -1.08(-0.61%) |
Mar 12, 2015 | 173.88 | 175.50 | 173.82 | 175.43 | 5,322,675 | +2.16(+1.25%) |
Mar 11, 2015 | 173.91 | 174.06 | 173.15 | 173.27 | 3,487,973 | -0.37(-0.21%) |
Mar 10, 2015 | 175.11 | 175.16 | 173.62 | 173.64 | 4,816,137 | -2.88(-1.63%) |
Mar 09, 2015 | 175.96 | 176.85 | 175.90 | 176.53 | 3,066,204 | +0.73(+0.42%) |
Mar 06, 2015 | 177.41 | 177.85 | 175.44 | 175.79 | 7,667,799 | -2.48(-1.39%) |
Mar 05, 2015 | 178.43 | 178.57 | 177.79 | 178.28 | 3,491,651 | +0.19(+0.10%) |
Mar 04, 2015 | 178.26 | 178.31 | 177.30 | 178.09 | 5,700,998 | -0.75(-0.42%) |
Mar 03, 2015 | 179.15 | 179.24 | 178.26 | 178.84 | 3,727,602 | -0.81(-0.45%) |
Mar 02, 2015 | 178.56 | 179.65 | 178.54 | 179.65 | 9,883,343 | +1.14(+0.64%) |
Feb 27, 2015 | 178.98 | 179.25 | 178.46 | 178.51 | 4,674,804 | -0.59(-0.33%) |
Feb 26, 2015 | 179.23 | 179.34 | 178.47 | 179.10 | 5,290,329 | -0.20(-0.11%) |
Feb 25, 2015 | 179.31 | 179.80 | 178.95 | 179.30 | 2,456,089 | -0.14(-0.08%) |
Feb 24, 2015 | 178.86 | 179.64 | 178.56 | 179.44 | 2,668,646 | +0.54(+0.30%) |
Feb 23, 2015 | 178.71 | 178.93 | 178.31 | 178.90 | 3,127,127 | -0.06(-0.03%) |
Feb 20, 2015 | 177.44 | 179.01 | 176.85 | 178.96 | 5,484,453 | +1.08(+0.61%) |
Feb 19, 2015 | 177.43 | 178.25 | 177.26 | 177.87 | 2,597,613 | -0.14(-0.08%) |
Feb 18, 2015 | 177.60 | 178.08 | 177.34 | 178.01 | 2,545,221 | -0.03(-0.02%) |
Feb 17, 2015 | 177.40 | 178.17 | 177.15 | 178.05 | 2,681,935 | +0.32(+0.18%) |
Feb 13, 2015 | 177.08 | 177.73 | 177.73 | 177.73 | 3,684,490 | +0.80(+0.45%) |
Feb 12, 2015 | 176.13 | 177.03 | 175.94 | 176.93 | 5,582,002 | +1.63(+0.93%) |
Feb 11, 2015 | 175.03 | 175.72 | 174.36 | 175.30 | 8,505,379 | +0.08(+0.05%) |
Feb 10, 2015 | 174.41 | 175.45 | 173.51 | 175.21 | 3,433,773 | +1.88(+1.08%) |
Feb 09, 2015 | 173.46 | 174.20 | 172.93 | 173.34 | 7,329,540 | -0.75(-0.43%) |
Feb 06, 2015 | 174.99 | 175.58 | 173.62 | 174.09 | 4,570,703 | -0.56(-0.32%) |
Feb 05, 2015 | 173.56 | 174.75 | 173.48 | 174.65 | 8,356,565 | +1.81(+1.05%) |
Feb 04, 2015 | 172.77 | 173.98 | 172.41 | 172.84 | 7,307,178 | -0.61(-0.35%) |
Feb 03, 2015 | 171.96 | 173.53 | 171.60 | 173.46 | 4,299,573 | +2.43(+1.42%) |