Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 177.22 | 177.24 | 175.56 | 176.13 | 5,606,125 | +0.42(+0.24%) |
Jun 29, 2015 | 177.91 | 178.57 | 175.60 | 175.72 | 6,540,555 | -3.77(-2.10%) |
Jun 26, 2015 | 179.84 | 180.06 | 178.88 | 179.49 | 3,729,121 | +0.05(+0.03%) |
Jun 25, 2015 | 180.56 | 180.65 | 179.40 | 179.44 | 3,514,016 | -0.57(-0.32%) |
Jun 24, 2015 | 181.02 | 181.43 | 179.99 | 180.01 | 2,419,136 | -1.28(-0.71%) |
Jun 23, 2015 | 181.43 | 181.66 | 180.94 | 181.29 | 3,872,096 | +0.09(+0.05%) |
Jun 22, 2015 | 181.23 | 181.80 | 181.00 | 181.21 | 3,659,406 | +1.28(+0.71%) |
Jun 19, 2015 | 180.87 | 180.91 | 179.88 | 179.92 | 3,866,034 | -1.07(-0.59%) |
Jun 18, 2015 | 179.81 | 181.54 | 179.70 | 181.00 | 3,553,792 | +1.80(+1.01%) |
Jun 17, 2015 | 179.21 | 179.81 | 178.17 | 179.20 | 2,795,763 | +0.25(+0.14%) |
Jun 16, 2015 | 177.79 | 178.99 | 177.62 | 178.95 | 4,771,875 | +0.99(+0.56%) |
Jun 15, 2015 | 177.49 | 178.23 | 176.83 | 177.96 | 3,441,547 | -0.74(-0.42%) |
Jun 12, 2015 | 179.27 | 179.40 | 178.44 | 178.71 | 5,791,019 | -1.37(-0.76%) |
Jun 11, 2015 | 179.99 | 180.47 | 179.75 | 180.08 | 4,067,085 | +0.61(+0.34%) |
Jun 10, 2015 | 178.31 | 179.90 | 178.07 | 179.47 | 3,913,307 | +2.10(+1.19%) |
Jun 09, 2015 | 177.44 | 177.91 | 176.75 | 177.36 | 3,055,590 | -0.06(-0.03%) |
Jun 08, 2015 | 178.40 | 178.53 | 177.33 | 177.42 | 3,348,157 | -1.10(-0.62%) |
Jun 05, 2015 | 178.61 | 179.19 | 177.84 | 178.52 | 3,161,450 | -0.40(-0.22%) |
Jun 04, 2015 | 179.62 | 180.21 | 178.50 | 178.92 | 3,459,161 | -1.45(-0.81%) |
Jun 03, 2015 | 180.38 | 180.98 | 179.85 | 180.37 | 3,983,635 | +0.51(+0.28%) |
Jun 02, 2015 | 179.59 | 180.56 | 178.94 | 179.87 | 3,302,358 | -0.14(-0.08%) |
Jun 01, 2015 | 180.35 | 180.70 | 179.25 | 180.01 | 4,160,603 | +0.31(+0.17%) |
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%) |