Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 173.86 | 173.89 | 171.68 | 172.16 | 2,701,442 | -1.91(-1.10%) |
May 28, 2015 | 173.73 | 174.16 | 173.06 | 174.07 | 3,694,822 | +0.06(+0.03%) |
May 27, 2015 | 172.20 | 174.52 | 171.47 | 174.01 | 3,617,960 | +2.23(+1.30%) |
May 26, 2015 | 172.73 | 172.73 | 170.63 | 171.78 | 4,008,365 | -1.18(-0.68%) |
May 22, 2015 | 170.35 | 172.96 | 172.96 | 172.96 | 3,652,845 | +2.37(+1.39%) |
May 21, 2015 | 170.30 | 170.80 | 169.99 | 170.59 | 2,672,927 | -0.11(-0.06%) |
May 20, 2015 | 170.77 | 171.43 | 169.92 | 170.70 | 2,200,094 | -0.27(-0.16%) |
May 19, 2015 | 170.62 | 171.63 | 170.25 | 170.96 | 2,847,488 | +0.62(+0.36%) |
May 18, 2015 | 168.67 | 170.78 | 168.66 | 170.35 | 2,599,754 | +1.41(+0.83%) |
May 15, 2015 | 168.59 | 168.94 | 167.98 | 168.94 | 2,094,041 | +0.29(+0.17%) |
May 14, 2015 | 168.41 | 168.87 | 167.66 | 168.65 | 2,351,267 | +0.99(+0.59%) |
May 13, 2015 | 166.86 | 167.92 | 166.34 | 167.66 | 2,574,825 | +0.75(+0.45%) |
May 12, 2015 | 166.87 | 167.33 | 164.86 | 166.91 | 2,700,169 | -1.00(-0.59%) |
May 11, 2015 | 166.71 | 168.09 | 166.71 | 167.91 | 2,362,826 | +1.02(+0.61%) |
May 08, 2015 | 165.72 | 167.58 | 164.29 | 166.88 | 3,835,532 | +2.59(+1.58%) |
May 07, 2015 | 163.35 | 164.76 | 162.15 | 164.29 | 2,156,964 | +0.95(+0.58%) |
May 06, 2015 | 164.59 | 165.29 | 161.48 | 163.35 | 2,923,615 | -0.87(-0.53%) |
May 05, 2015 | 165.06 | 166.79 | 163.74 | 164.21 | 2,748,224 | -1.67(-1.01%) |
May 04, 2015 | 165.02 | 166.23 | 164.72 | 165.88 | 1,900,186 | +1.47(+0.90%) |
May 01, 2015 | 165.18 | 165.28 | 163.83 | 164.41 | 2,438,314 | +0.92(+0.57%) |
Apr 30, 2015 | 165.14 | 166.26 | 162.64 | 163.49 | 3,283,232 | -1.78(-1.08%) |
Apr 29, 2015 | 162.96 | 166.24 | 162.71 | 165.27 | 2,980,130 | +0.89(+0.54%) |
Apr 28, 2015 | 163.31 | 164.48 | 161.81 | 164.38 | 2,293,960 | +0.81(+0.49%) |
Apr 27, 2015 | 165.44 | 165.89 | 163.45 | 163.57 | 2,123,029 | -1.22(-0.74%) |
Apr 24, 2015 | 165.63 | 165.72 | 164.34 | 164.79 | 1,736,877 | -1.10(-0.66%) |
Apr 23, 2015 | 164.94 | 166.88 | 164.47 | 165.89 | 2,467,080 | +0.82(+0.50%) |
Apr 22, 2015 | 164.73 | 165.77 | 163.61 | 165.07 | 2,328,541 | +1.23(+0.75%) |
Apr 21, 2015 | 165.61 | 166.05 | 163.62 | 163.84 | 2,244,607 | -1.05(-0.64%) |
Apr 20, 2015 | 165.69 | 166.13 | 164.74 | 164.89 | 3,143,607 | +0.62(+0.38%) |
Apr 17, 2015 | 164.67 | 165.01 | 162.85 | 164.26 | 5,500,603 | -2.38(-1.43%) |
Apr 16, 2015 | 168.72 | 168.86 | 165.38 | 166.64 | 7,180,872 | -0.74(-0.44%) |
Apr 15, 2015 | 164.98 | 168.25 | 164.29 | 167.38 | 6,081,320 | +2.81(+1.71%) |
Apr 14, 2015 | 163.95 | 165.21 | 162.90 | 164.57 | 3,925,341 | +1.78(+1.09%) |
Apr 13, 2015 | 162.57 | 164.29 | 162.11 | 162.79 | 2,638,222 | -0.05(-0.03%) |
Apr 10, 2015 | 162.01 | 163.02 | 161.55 | 162.84 | 2,120,255 | +0.62(+0.38%) |
Apr 09, 2015 | 160.53 | 162.38 | 160.15 | 162.21 | 2,386,640 | +1.94(+1.21%) |
Apr 08, 2015 | 160.67 | 161.35 | 159.97 | 160.28 | 2,399,582 | +0.14(+0.09%) |
Apr 07, 2015 | 160.24 | 161.17 | 160.01 | 160.13 | 2,136,132 | +0.28(+0.18%) |
Apr 06, 2015 | 158.29 | 160.34 | 157.27 | 159.85 | 2,399,309 | +0.42(+0.26%) |
Apr 02, 2015 | 159.58 | 159.43 | 159.43 | 159.43 | 2,758,857 | -0.57(-0.35%) |
Apr 01, 2015 | 156.43 | 160.08 | 155.61 | 160.00 | 4,843,408 | +3.55(+2.27%) |
Mar 31, 2015 | 158.43 | 158.60 | 156.45 | 156.45 | 2,578,198 | -2.54(-1.60%) |
Mar 30, 2015 | 157.51 | 159.81 | 157.51 | 158.99 | 2,888,051 | +2.46(+1.57%) |
Mar 27, 2015 | 155.81 | 156.88 | 155.04 | 156.53 | 1,849,671 | +0.68(+0.44%) |
Mar 26, 2015 | 155.25 | 156.45 | 154.00 | 155.85 | 2,855,862 | -0.09(-0.06%) |
Mar 25, 2015 | 159.04 | 159.17 | 155.94 | 155.94 | 3,053,976 | -3.27(-2.05%) |
Mar 24, 2015 | 159.76 | 160.23 | 159.11 | 159.21 | 2,161,535 | -0.57(-0.35%) |
Mar 23, 2015 | 160.87 | 161.67 | 159.78 | 159.78 | 1,910,912 | -0.97(-0.61%) |
Mar 20, 2015 | 158.53 | 161.41 | 158.06 | 160.75 | 4,173,526 | +2.63(+1.66%) |
Mar 19, 2015 | 159.61 | 159.61 | 157.39 | 158.12 | 2,519,411 | -1.96(-1.22%) |
Mar 18, 2015 | 157.87 | 160.67 | 157.48 | 160.07 | 3,352,158 | +1.46(+0.92%) |
Mar 17, 2015 | 158.95 | 159.18 | 157.15 | 158.62 | 2,262,581 | -1.11(-0.69%) |
Mar 16, 2015 | 158.18 | 160.22 | 158.06 | 159.73 | 2,556,246 | +2.13(+1.35%) |
Mar 13, 2015 | 157.20 | 157.93 | 154.95 | 157.59 | 3,718,563 | -0.51(-0.32%) |
Mar 12, 2015 | 154.76 | 158.14 | 154.76 | 158.10 | 3,741,982 | +4.80(+3.13%) |
Mar 11, 2015 | 152.57 | 154.68 | 152.33 | 153.30 | 2,520,726 | +1.22(+0.80%) |
Mar 10, 2015 | 154.47 | 154.93 | 152.08 | 152.08 | 3,325,887 | -4.34(-2.78%) |
Mar 09, 2015 | 155.90 | 157.14 | 155.29 | 156.42 | 2,683,598 | +0.85(+0.55%) |
Mar 06, 2015 | 156.13 | 159.31 | 155.30 | 155.57 | 4,930,252 | -2.64(-1.67%) |
Mar 05, 2015 | 158.25 | 158.74 | 157.37 | 158.21 | 1,592,412 | +0.34(+0.22%) |
Mar 04, 2015 | 158.44 | 158.83 | 157.29 | 157.87 | 1,960,278 | -1.33(-0.84%) |
Mar 03, 2015 | 158.73 | 160.53 | 158.62 | 159.20 | 1,787,216 | -0.43(-0.27%) |