Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 167.39 | 167.39 | 165.28 | 165.84 | 332,487 | -2.11(-1.25%) |
May 28, 2015 | 168.25 | 168.38 | 166.84 | 167.95 | 238,058 | -0.48(-0.29%) |
May 27, 2015 | 167.48 | 168.73 | 166.89 | 168.43 | 265,721 | +1.88(+1.13%) |
May 26, 2015 | 167.28 | 167.28 | 165.85 | 166.56 | 306,835 | -1.36(-0.81%) |
May 22, 2015 | 168.03 | 167.92 | 167.92 | 167.92 | 282,308 | -0.05(-0.03%) |
May 21, 2015 | 167.79 | 167.79 | 166.85 | 167.97 | 294,224 | +0.29(+0.18%) |
May 20, 2015 | 167.37 | 168.16 | 166.43 | 167.67 | 277,844 | +0.27(+0.16%) |
May 19, 2015 | 167.26 | 167.51 | 166.26 | 167.41 | 270,655 | +0.38(+0.23%) |
May 18, 2015 | 166.26 | 167.34 | 165.81 | 167.03 | 297,568 | +0.12(+0.07%) |
May 15, 2015 | 166.84 | 167.77 | 165.94 | 166.91 | 713,623 | -0.26(-0.15%) |
May 14, 2015 | 166.19 | 167.42 | 165.50 | 167.16 | 467,862 | +2.07(+1.25%) |
May 13, 2015 | 164.19 | 165.79 | 162.67 | 165.09 | 465,852 | +1.65(+1.01%) |
May 12, 2015 | 161.48 | 163.66 | 161.02 | 163.45 | 424,476 | +1.24(+0.77%) |
May 11, 2015 | 162.64 | 163.49 | 162.17 | 162.20 | 445,201 | -1.16(-0.71%) |
May 08, 2015 | 161.86 | 163.77 | 161.12 | 163.36 | 592,728 | +3.28(+2.05%) |
May 07, 2015 | 158.86 | 160.35 | 158.08 | 160.08 | 400,489 | +0.53(+0.33%) |
May 06, 2015 | 160.32 | 160.66 | 158.16 | 159.55 | 534,890 | +0.08(+0.05%) |
May 05, 2015 | 160.81 | 161.95 | 159.42 | 159.47 | 341,440 | -2.05(-1.27%) |
May 04, 2015 | 160.74 | 162.17 | 159.98 | 161.52 | 415,393 | +0.84(+0.53%) |
May 01, 2015 | 159.75 | 161.28 | 158.98 | 160.68 | 505,532 | +1.27(+0.80%) |
Apr 30, 2015 | 161.53 | 161.76 | 159.13 | 159.41 | 714,005 | -2.83(-1.74%) |
Apr 29, 2015 | 162.81 | 163.86 | 160.46 | 162.23 | 457,687 | -1.69(-1.03%) |
Apr 28, 2015 | 161.43 | 163.93 | 160.68 | 163.92 | 612,349 | +0.36(+0.22%) |
Apr 27, 2015 | 165.43 | 167.22 | 163.08 | 163.56 | 732,164 | +2.49(+1.55%) |
Apr 24, 2015 | 161.09 | 161.81 | 159.33 | 161.07 | 696,847 | -0.12(-0.08%) |
Apr 23, 2015 | 159.52 | 161.91 | 158.72 | 161.19 | 584,813 | +1.06(+0.66%) |
Apr 22, 2015 | 159.47 | 160.22 | 157.30 | 160.13 | 627,129 | +0.65(+0.41%) |
Apr 21, 2015 | 160.45 | 160.80 | 159.28 | 159.47 | 565,571 | -0.81(-0.50%) |
Apr 20, 2015 | 159.04 | 160.75 | 158.39 | 160.28 | 389,886 | +1.91(+1.20%) |
Apr 17, 2015 | 160.70 | 160.70 | 157.36 | 158.38 | 428,210 | -3.38(-2.09%) |
Apr 16, 2015 | 161.73 | 162.51 | 160.39 | 161.76 | 291,565 | -0.54(-0.33%) |
Apr 15, 2015 | 161.53 | 162.62 | 160.52 | 162.30 | 363,163 | +1.52(+0.94%) |
Apr 14, 2015 | 159.79 | 160.93 | 159.00 | 160.78 | 258,852 | +0.46(+0.29%) |
Apr 13, 2015 | 161.72 | 161.72 | 160.13 | 160.32 | 390,334 | -1.12(-0.69%) |
Apr 10, 2015 | 162.37 | 162.52 | 160.99 | 161.44 | 329,652 | -0.17(-0.11%) |
Apr 09, 2015 | 160.85 | 161.80 | 160.02 | 161.61 | 593,237 | +0.67(+0.42%) |
Apr 08, 2015 | 162.00 | 163.09 | 160.67 | 160.93 | 762,366 | -0.87(-0.54%) |
Apr 07, 2015 | 162.70 | 163.59 | 161.66 | 161.81 | 293,303 | -1.12(-0.69%) |
Apr 06, 2015 | 161.62 | 163.66 | 161.31 | 162.92 | 407,262 | +0.71(+0.44%) |
Apr 02, 2015 | 160.76 | 162.21 | 162.21 | 162.21 | 428,203 | +1.52(+0.95%) |
Apr 01, 2015 | 162.24 | 162.24 | 159.88 | 160.69 | 615,550 | -2.11(-1.30%) |
Mar 31, 2015 | 163.76 | 164.31 | 162.49 | 162.80 | 471,379 | -1.91(-1.16%) |
Mar 30, 2015 | 163.10 | 164.87 | 162.56 | 164.71 | 259,896 | +2.47(+1.52%) |
Mar 27, 2015 | 160.69 | 162.90 | 160.38 | 162.24 | 466,635 | +0.88(+0.55%) |
Mar 26, 2015 | 161.35 | 161.77 | 160.73 | 161.36 | 411,290 | -0.16(-0.10%) |
Mar 25, 2015 | 162.74 | 163.48 | 161.52 | 161.52 | 543,586 | -1.10(-0.68%) |
Mar 24, 2015 | 161.72 | 163.03 | 161.41 | 162.62 | 334,458 | +0.29(+0.18%) |
Mar 23, 2015 | 162.55 | 162.96 | 161.66 | 162.33 | 371,171 | +0.07(+0.04%) |
Mar 20, 2015 | 160.69 | 162.67 | 159.47 | 162.26 | 625,570 | +2.14(+1.34%) |
Mar 19, 2015 | 161.31 | 161.31 | 159.16 | 160.12 | 319,578 | -1.74(-1.08%) |
Mar 18, 2015 | 159.36 | 162.41 | 157.42 | 161.86 | 440,730 | +2.11(+1.32%) |
Mar 17, 2015 | 159.72 | 160.68 | 158.34 | 159.75 | 366,801 | -1.51(-0.94%) |
Mar 16, 2015 | 159.15 | 161.32 | 158.97 | 161.27 | 314,565 | +3.28(+2.07%) |
Mar 13, 2015 | 159.24 | 159.53 | 157.04 | 157.99 | 257,152 | -1.59(-1.00%) |
Mar 12, 2015 | 157.12 | 159.81 | 156.95 | 159.58 | 317,656 | +2.49(+1.58%) |
Mar 11, 2015 | 156.75 | 157.61 | 156.24 | 157.09 | 434,031 | +0.34(+0.22%) |
Mar 10, 2015 | 157.67 | 158.74 | 156.75 | 156.75 | 339,304 | -2.36(-1.48%) |
Mar 09, 2015 | 156.97 | 159.52 | 156.80 | 159.11 | 486,233 | +1.98(+1.26%) |
Mar 06, 2015 | 158.20 | 158.93 | 156.65 | 157.13 | 371,510 | -2.46(-1.54%) |
Mar 05, 2015 | 157.97 | 159.77 | 157.40 | 159.59 | 351,555 | +1.72(+1.09%) |
Mar 04, 2015 | 157.94 | 158.40 | 156.54 | 157.87 | 380,229 | -0.53(-0.33%) |
Mar 03, 2015 | 158.67 | 159.69 | 158.31 | 158.40 | 382,424 | -1.14(-0.71%) |