Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 180.73 | 180.78 | 179.42 | 179.70 | 4,419,720 | -1.10(-0.61%) |
May 28, 2015 | 180.70 | 180.92 | 180.09 | 180.79 | 3,518,040 | -0.24(-0.13%) |
May 27, 2015 | 179.80 | 181.25 | 179.44 | 181.03 | 2,953,121 | +1.72(+0.96%) |
May 26, 2015 | 180.76 | 180.84 | 178.89 | 179.32 | 3,634,869 | -1.97(-1.09%) |
May 22, 2015 | 181.29 | 181.28 | 181.28 | 181.28 | 2,177,782 | -0.38(-0.21%) |
May 21, 2015 | 181.04 | 181.89 | 180.85 | 181.66 | 1,586,505 | +0.52(+0.29%) |
May 20, 2015 | 181.40 | 181.94 | 180.85 | 181.14 | 2,055,934 | -0.18(-0.10%) |
May 19, 2015 | 181.49 | 181.74 | 181.00 | 181.32 | 2,030,161 | -0.03(-0.02%) |
May 18, 2015 | 180.64 | 181.62 | 180.57 | 181.35 | 4,069,364 | +0.53(+0.29%) |
May 15, 2015 | 180.80 | 180.92 | 180.31 | 180.82 | 3,574,789 | +0.19(+0.10%) |
May 14, 2015 | 179.80 | 180.69 | 179.49 | 180.63 | 3,115,134 | +1.91(+1.07%) |
May 13, 2015 | 179.14 | 179.75 | 178.48 | 178.72 | 3,218,720 | +0.07(+0.04%) |
May 12, 2015 | 178.36 | 179.24 | 177.53 | 178.66 | 4,498,653 | -0.55(-0.31%) |
May 11, 2015 | 180.05 | 180.31 | 179.16 | 179.21 | 5,373,750 | -0.87(-0.48%) |
May 08, 2015 | 179.44 | 180.29 | 179.39 | 180.08 | 6,029,634 | +2.32(+1.30%) |
May 07, 2015 | 176.93 | 178.16 | 176.60 | 177.76 | 6,451,127 | +0.69(+0.39%) |
May 06, 2015 | 178.31 | 178.64 | 175.95 | 177.07 | 3,942,368 | -0.73(-0.41%) |
May 05, 2015 | 179.57 | 179.92 | 177.62 | 177.80 | 3,006,872 | -2.08(-1.16%) |
May 04, 2015 | 179.75 | 180.41 | 179.65 | 179.88 | 2,170,125 | +0.58(+0.32%) |
May 01, 2015 | 178.20 | 179.37 | 178.11 | 179.31 | 3,528,992 | +1.92(+1.08%) |
Apr 30, 2015 | 178.61 | 179.00 | 176.69 | 177.39 | 4,422,078 | -1.81(-1.01%) |
Apr 29, 2015 | 178.99 | 179.81 | 178.39 | 179.20 | 4,321,821 | -0.70(-0.39%) |
Apr 28, 2015 | 179.34 | 179.98 | 178.15 | 179.90 | 5,766,292 | +0.49(+0.27%) |
Apr 27, 2015 | 180.70 | 180.79 | 179.16 | 179.41 | 2,643,773 | -0.71(-0.39%) |
Apr 24, 2015 | 180.11 | 180.38 | 179.65 | 180.12 | 2,174,908 | +0.40(+0.22%) |
Apr 23, 2015 | 178.85 | 180.36 | 178.74 | 179.72 | 4,420,322 | +0.45(+0.25%) |
Apr 22, 2015 | 178.73 | 179.43 | 177.79 | 179.27 | 3,205,047 | +0.86(+0.48%) |
Apr 21, 2015 | 178.60 | 179.43 | 178.07 | 178.41 | 3,151,296 | -0.19(-0.10%) |
Apr 20, 2015 | 177.92 | 178.91 | 177.84 | 178.60 | 3,129,048 | +1.62(+0.92%) |
Apr 17, 2015 | 177.83 | 178.04 | 176.17 | 176.97 | 5,422,561 | -2.07(-1.16%) |
Apr 16, 2015 | 178.75 | 179.53 | 178.54 | 179.04 | 3,615,035 | -0.09(-0.05%) |
Apr 15, 2015 | 178.77 | 179.59 | 178.66 | 179.13 | 3,272,016 | +0.91(+0.51%) |
Apr 14, 2015 | 177.74 | 178.45 | 177.08 | 178.22 | 3,331,594 | +0.31(+0.18%) |
Apr 13, 2015 | 178.62 | 179.23 | 177.90 | 177.90 | 1,690,231 | -0.82(-0.46%) |
Apr 10, 2015 | 178.01 | 178.78 | 177.83 | 178.72 | 2,055,843 | +0.93(+0.52%) |
Apr 09, 2015 | 176.84 | 178.00 | 176.33 | 177.79 | 2,591,264 | +0.78(+0.44%) |
Apr 08, 2015 | 176.64 | 177.42 | 176.21 | 177.02 | 3,386,299 | +0.63(+0.36%) |
Apr 07, 2015 | 176.86 | 177.64 | 176.37 | 176.38 | 2,658,436 | -0.52(-0.30%) |
Apr 06, 2015 | 174.78 | 177.39 | 174.63 | 176.91 | 3,133,183 | +1.28(+0.73%) |
Apr 02, 2015 | 174.98 | 175.62 | 175.62 | 175.62 | 3,310,148 | +0.49(+0.28%) |
Apr 01, 2015 | 175.63 | 175.64 | 174.03 | 175.13 | 7,769,590 | -0.55(-0.31%) |
Mar 31, 2015 | 176.37 | 177.08 | 175.62 | 175.68 | 4,033,672 | -1.51(-0.85%) |
Mar 30, 2015 | 176.12 | 177.51 | 176.12 | 177.19 | 3,914,323 | +2.13(+1.22%) |
Mar 27, 2015 | 174.58 | 175.26 | 174.38 | 175.06 | 2,612,719 | +0.35(+0.20%) |
Mar 26, 2015 | 174.43 | 175.60 | 173.71 | 174.71 | 4,947,996 | -0.43(-0.25%) |
Mar 25, 2015 | 177.91 | 178.17 | 175.07 | 175.14 | 4,810,854 | -2.52(-1.42%) |
Mar 24, 2015 | 178.54 | 179.04 | 177.64 | 177.66 | 5,020,717 | -1.12(-0.63%) |
Mar 23, 2015 | 179.08 | 179.64 | 178.73 | 178.78 | 2,838,860 | -0.29(-0.16%) |
Mar 20, 2015 | 178.46 | 179.57 | 178.39 | 179.07 | 3,779,136 | +1.56(+0.88%) |
Mar 19, 2015 | 177.89 | 178.17 | 177.11 | 177.51 | 4,355,944 | -0.76(-0.43%) |
Mar 18, 2015 | 175.72 | 179.00 | 175.06 | 178.27 | 6,659,269 | +2.08(+1.18%) |
Mar 17, 2015 | 176.01 | 176.58 | 175.37 | 176.19 | 3,841,507 | -0.60(-0.34%) |
Mar 16, 2015 | 175.13 | 176.80 | 175.11 | 176.79 | 3,798,185 | +2.41(+1.38%) |
Mar 13, 2015 | 175.16 | 175.32 | 173.32 | 174.38 | 4,901,345 | -1.08(-0.61%) |
Mar 12, 2015 | 173.90 | 175.52 | 173.84 | 175.45 | 5,322,056 | +2.16(+1.25%) |
Mar 11, 2015 | 173.93 | 174.08 | 173.16 | 173.29 | 3,487,567 | -0.37(-0.21%) |
Mar 10, 2015 | 175.13 | 175.18 | 173.64 | 173.66 | 4,815,576 | -2.88(-1.63%) |
Mar 09, 2015 | 175.98 | 176.88 | 175.92 | 176.55 | 3,065,848 | +0.73(+0.42%) |
Mar 06, 2015 | 177.43 | 177.87 | 175.46 | 175.81 | 7,666,907 | -2.48(-1.39%) |
Mar 05, 2015 | 178.45 | 178.59 | 177.81 | 178.30 | 3,491,244 | +0.19(+0.10%) |
Mar 04, 2015 | 178.28 | 178.33 | 177.32 | 178.11 | 5,700,335 | -0.75(-0.42%) |
Mar 03, 2015 | 179.17 | 179.26 | 178.28 | 178.86 | 3,727,169 | -0.81(-0.45%) |