Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 177.05 | 179.04 | 174.05 | 175.98 | 107,514 | -0.70(-0.40%) |
May 28, 2015 | 175.46 | 176.97 | 174.50 | 176.68 | 88,832 | +1.37(+0.78%) |
May 27, 2015 | 173.86 | 176.49 | 173.00 | 175.31 | 55,749 | +2.52(+1.46%) |
May 26, 2015 | 173.16 | 173.90 | 170.20 | 172.79 | 77,018 | -2.51(-1.43%) |
May 22, 2015 | 175.29 | 175.30 | 175.30 | 175.30 | 81,300 | -0.08(-0.05%) |
May 21, 2015 | 175.03 | 177.25 | 175.00 | 175.38 | 70,160 | -1.07(-0.61%) |
May 20, 2015 | 179.50 | 180.47 | 176.11 | 176.45 | 142,984 | -2.24(-1.25%) |
May 19, 2015 | 178.88 | 178.93 | 176.00 | 178.69 | 140,728 | -0.41(-0.23%) |
May 18, 2015 | 180.28 | 180.28 | 176.57 | 179.10 | 103,823 | +0.30(+0.17%) |
May 15, 2015 | 180.00 | 180.73 | 177.11 | 178.80 | 73,080 | -1.02(-0.57%) |
May 14, 2015 | 179.92 | 181.98 | 176.99 | 179.82 | 44,449 | +2.39(+1.35%) |
May 13, 2015 | 178.64 | 179.22 | 175.04 | 177.43 | 62,580 | -0.15(-0.08%) |
May 12, 2015 | 180.82 | 180.82 | 176.80 | 177.58 | 77,534 | -3.48(-1.92%) |
May 11, 2015 | 180.27 | 184.17 | 180.27 | 181.06 | 83,862 | +0.22(+0.12%) |
May 08, 2015 | 178.84 | 181.94 | 175.81 | 180.84 | 104,079 | +3.30(+1.86%) |
May 07, 2015 | 179.39 | 179.92 | 175.81 | 177.54 | 107,683 | -1.81(-1.01%) |
May 06, 2015 | 180.25 | 180.37 | 175.07 | 179.35 | 58,632 | +0.35(+0.20%) |
May 05, 2015 | 180.81 | 181.46 | 176.12 | 179.00 | 70,244 | -2.30(-1.27%) |
May 04, 2015 | 182.82 | 186.54 | 178.92 | 181.30 | 71,986 | -1.38(-0.76%) |
May 01, 2015 | 181.75 | 191.94 | 180.29 | 182.68 | 98,500 | +0.56(+0.31%) |
Apr 30, 2015 | 186.74 | 194.43 | 180.34 | 182.12 | 161,174 | -4.95(-2.65%) |
Apr 29, 2015 | 180.00 | 197.89 | 174.23 | 187.07 | 510,256 | +17.37(+10.24%) |
Apr 28, 2015 | 173.20 | 174.33 | 169.01 | 169.70 | 118,437 | -3.86(-2.22%) |
Apr 27, 2015 | 176.37 | 177.05 | 172.81 | 173.56 | 49,809 | -1.53(-0.87%) |
Apr 24, 2015 | 177.21 | 177.21 | 174.75 | 175.09 | 20,917 | -1.54(-0.87%) |
Apr 23, 2015 | 175.72 | 178.08 | 172.50 | 176.63 | 78,321 | +0.31(+0.18%) |
Apr 22, 2015 | 175.29 | 177.13 | 173.02 | 176.32 | 49,278 | +0.93(+0.53%) |
Apr 21, 2015 | 172.87 | 176.56 | 170.68 | 175.39 | 117,984 | +4.17(+2.44%) |
Apr 20, 2015 | 172.03 | 173.72 | 170.00 | 171.22 | 89,302 | +0.57(+0.33%) |
Apr 17, 2015 | 171.47 | 171.97 | 166.33 | 170.65 | 76,626 | -2.70(-1.56%) |
Apr 16, 2015 | 173.25 | 173.83 | 171.10 | 173.35 | 38,597 | -0.04(-0.02%) |
Apr 15, 2015 | 173.05 | 175.25 | 171.37 | 173.39 | 52,712 | +2.27(+1.33%) |
Apr 14, 2015 | 172.00 | 173.01 | 169.19 | 171.12 | 49,017 | -0.84(-0.49%) |
Apr 13, 2015 | 175.57 | 177.03 | 171.11 | 171.96 | 72,405 | -4.03(-2.29%) |
Apr 10, 2015 | 174.51 | 176.90 | 173.76 | 175.99 | 36,631 | +2.00(+1.15%) |
Apr 09, 2015 | 171.38 | 174.42 | 169.40 | 173.99 | 78,448 | +1.93(+1.12%) |
Apr 08, 2015 | 170.20 | 172.96 | 169.71 | 172.06 | 56,502 | +1.78(+1.05%) |
Apr 07, 2015 | 170.65 | 173.62 | 169.60 | 170.28 | 44,893 | +0.26(+0.15%) |
Apr 06, 2015 | 168.91 | 171.73 | 168.83 | 170.02 | 68,400 | +0.50(+0.29%) |
Apr 02, 2015 | 169.38 | 169.52 | 169.52 | 169.52 | 70,200 | +0.36(+0.21%) |
Apr 01, 2015 | 168.72 | 169.99 | 165.91 | 169.16 | 103,327 | -0.03(-0.02%) |
Mar 31, 2015 | 169.30 | 171.33 | 167.86 | 169.19 | 96,321 | -1.72(-1.01%) |
Mar 30, 2015 | 171.68 | 171.68 | 169.75 | 170.91 | 55,939 | +0.78(+0.46%) |
Mar 27, 2015 | 169.54 | 170.45 | 168.00 | 170.13 | 40,793 | +0.59(+0.35%) |
Mar 26, 2015 | 166.18 | 171.01 | 162.72 | 169.54 | 53,797 | +2.58(+1.55%) |
Mar 25, 2015 | 173.04 | 173.04 | 165.61 | 166.96 | 124,196 | -5.54(-3.21%) |
Mar 24, 2015 | 174.96 | 174.96 | 170.41 | 172.50 | 45,881 | -1.85(-1.06%) |
Mar 23, 2015 | 174.87 | 177.53 | 173.46 | 174.35 | 84,502 | -0.41(-0.23%) |
Mar 20, 2015 | 175.16 | 176.47 | 173.51 | 174.76 | 147,222 | +0.98(+0.56%) |
Mar 19, 2015 | 173.00 | 175.05 | 170.97 | 173.78 | 112,297 | +0.54(+0.31%) |
Mar 18, 2015 | 170.53 | 174.00 | 168.32 | 173.24 | 114,581 | +3.28(+1.93%) |
Mar 17, 2015 | 168.26 | 171.99 | 168.03 | 169.96 | 159,756 | +1.55(+0.92%) |
Mar 16, 2015 | 164.86 | 170.87 | 163.25 | 168.41 | 130,745 | +4.15(+2.53%) |
Mar 13, 2015 | 163.27 | 165.02 | 161.23 | 164.26 | 139,110 | +1.23(+0.75%) |
Mar 12, 2015 | 160.54 | 163.03 | 160.54 | 163.03 | 96,299 | +2.82(+1.76%) |
Mar 11, 2015 | 161.95 | 162.99 | 159.10 | 160.21 | 96,423 | -0.83(-0.52%) |
Mar 10, 2015 | 162.60 | 162.84 | 160.00 | 161.04 | 70,152 | -3.82(-2.32%) |
Mar 09, 2015 | 162.00 | 165.51 | 161.18 | 164.86 | 68,727 | +3.14(+1.94%) |
Mar 06, 2015 | 168.00 | 169.99 | 159.75 | 161.72 | 281,125 | -8.58(-5.04%) |
Mar 05, 2015 | 174.76 | 175.49 | 169.48 | 170.30 | 128,350 | -4.38(-2.51%) |
Mar 04, 2015 | 177.96 | 179.19 | 174.59 | 174.68 | 76,733 | -4.51(-2.52%) |
Mar 03, 2015 | 179.12 | 182.18 | 176.38 | 179.19 | 124,020 | -0.40(-0.22%) |