Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 165.59 | 166.66 | 162.27 | 163.84 | 1,724,626 | -2.35(-1.41%) |
May 28, 2015 | 167.22 | 168.05 | 164.77 | 166.19 | 1,211,439 | -1.93(-1.15%) |
May 27, 2015 | 166.84 | 168.24 | 164.60 | 168.12 | 1,605,813 | +2.18(+1.31%) |
May 26, 2015 | 171.80 | 171.94 | 165.07 | 165.94 | 2,002,188 | -6.00(-3.49%) |
May 22, 2015 | 167.69 | 171.94 | 171.94 | 171.94 | 2,570,100 | +3.37(+2.00%) |
May 21, 2015 | 163.90 | 169.26 | 162.15 | 168.57 | 2,653,367 | +4.13(+2.51%) |
May 20, 2015 | 162.40 | 165.51 | 160.79 | 164.44 | 1,765,109 | +2.48(+1.53%) |
May 19, 2015 | 162.92 | 163.94 | 160.76 | 161.96 | 1,851,968 | -1.20(-0.74%) |
May 18, 2015 | 160.35 | 163.37 | 159.39 | 163.16 | 1,727,720 | +2.60(+1.62%) |
May 15, 2015 | 162.23 | 163.26 | 159.78 | 160.56 | 1,523,335 | -1.13(-0.70%) |
May 14, 2015 | 160.33 | 161.96 | 156.54 | 161.69 | 1,869,961 | +2.28(+1.43%) |
May 13, 2015 | 161.18 | 162.13 | 158.53 | 159.41 | 1,909,615 | -1.67(-1.04%) |
May 12, 2015 | 161.01 | 162.44 | 159.01 | 161.08 | 1,656,708 | +0.04(+0.02%) |
May 11, 2015 | 163.52 | 164.33 | 160.60 | 161.04 | 1,914,427 | -1.98(-1.21%) |
May 08, 2015 | 164.09 | 167.66 | 161.75 | 163.02 | 3,714,140 | +0.06(+0.04%) |
May 07, 2015 | 156.77 | 163.81 | 156.65 | 162.96 | 7,102,308 | +7.95(+5.13%) |
May 06, 2015 | 159.73 | 160.99 | 150.06 | 155.01 | 15,789,548 | -13.54(-8.03%) |
May 05, 2015 | 171.21 | 171.64 | 167.89 | 168.55 | 1,477,559 | -2.75(-1.61%) |
May 04, 2015 | 172.66 | 174.82 | 170.65 | 171.30 | 1,212,500 | -1.20(-0.70%) |
May 01, 2015 | 170.66 | 175.00 | 170.42 | 172.50 | 955,162 | +3.27(+1.93%) |
Apr 30, 2015 | 172.99 | 174.61 | 167.51 | 169.23 | 1,407,592 | -4.38(-2.52%) |
Apr 29, 2015 | 171.47 | 174.89 | 170.00 | 173.61 | 1,703,812 | +2.53(+1.48%) |
Apr 28, 2015 | 174.92 | 176.83 | 169.46 | 171.08 | 1,826,063 | -3.67(-2.10%) |
Apr 27, 2015 | 181.57 | 182.35 | 173.88 | 174.75 | 1,479,797 | -5.33(-2.96%) |
Apr 24, 2015 | 183.04 | 183.98 | 179.52 | 180.08 | 1,644,938 | -4.50(-2.44%) |
Apr 23, 2015 | 185.60 | 186.99 | 179.18 | 184.58 | 2,348,891 | -3.61(-1.92%) |
Apr 22, 2015 | 187.56 | 189.18 | 185.66 | 188.19 | 1,307,493 | +1.41(+0.75%) |
Apr 21, 2015 | 186.39 | 188.79 | 184.56 | 186.78 | 1,313,957 | +1.07(+0.58%) |
Apr 20, 2015 | 182.85 | 185.98 | 180.51 | 185.71 | 919,361 | +4.37(+2.41%) |
Apr 17, 2015 | 182.00 | 184.60 | 179.17 | 181.34 | 1,063,661 | -2.94(-1.60%) |
Apr 16, 2015 | 183.65 | 185.25 | 182.29 | 184.28 | 611,753 | +0.45(+0.24%) |
Apr 15, 2015 | 183.74 | 184.87 | 181.98 | 183.83 | 777,200 | +1.11(+0.61%) |
Apr 14, 2015 | 182.80 | 185.00 | 181.19 | 182.72 | 879,668 | -0.18(-0.10%) |
Apr 13, 2015 | 182.50 | 184.50 | 182.17 | 182.90 | 873,519 | +0.22(+0.12%) |
Apr 10, 2015 | 178.08 | 182.76 | 177.45 | 182.68 | 1,340,429 | +5.31(+2.99%) |
Apr 09, 2015 | 178.33 | 180.00 | 174.52 | 177.37 | 908,006 | -0.87(-0.49%) |
Apr 08, 2015 | 176.06 | 179.93 | 174.36 | 178.24 | 1,336,000 | +2.24(+1.27%) |
Apr 07, 2015 | 171.19 | 177.96 | 170.78 | 176.00 | 1,348,445 | +5.37(+3.15%) |
Apr 06, 2015 | 168.60 | 172.10 | 167.55 | 170.63 | 1,014,590 | +0.69(+0.41%) |
Apr 02, 2015 | 169.15 | 169.94 | 169.94 | 169.94 | 1,178,500 | +0.44(+0.26%) |
Apr 01, 2015 | 172.30 | 173.12 | 167.45 | 169.50 | 2,865,977 | -3.80(-2.19%) |
Mar 31, 2015 | 180.00 | 180.00 | 173.12 | 173.30 | 1,824,138 | -6.96(-3.86%) |
Mar 30, 2015 | 182.78 | 183.73 | 178.31 | 180.26 | 1,180,232 | -0.33(-0.18%) |
Mar 27, 2015 | 175.62 | 183.00 | 175.44 | 180.59 | 1,450,673 | +4.55(+2.58%) |
Mar 26, 2015 | 174.08 | 178.14 | 171.53 | 176.04 | 1,593,367 | +0.41(+0.23%) |
Mar 25, 2015 | 183.54 | 185.80 | 175.46 | 175.63 | 1,399,542 | -7.81(-4.26%) |
Mar 24, 2015 | 184.99 | 188.98 | 183.07 | 183.44 | 815,962 | -2.00(-1.08%) |
Mar 23, 2015 | 186.34 | 187.62 | 182.52 | 185.44 | 992,986 | -2.27(-1.21%) |
Mar 20, 2015 | 190.99 | 193.27 | 186.58 | 187.71 | 3,077,128 | -1.36(-0.72%) |
Mar 19, 2015 | 189.04 | 189.97 | 187.02 | 189.07 | 1,168,921 | +0.91(+0.48%) |
Mar 18, 2015 | 183.92 | 189.06 | 182.04 | 188.16 | 1,426,790 | +4.04(+2.19%) |
Mar 17, 2015 | 178.09 | 184.75 | 176.76 | 184.12 | 1,576,082 | +5.62(+3.15%) |
Mar 16, 2015 | 178.40 | 180.58 | 177.12 | 178.50 | 1,539,345 | +1.61(+0.91%) |
Mar 13, 2015 | 176.98 | 181.97 | 174.93 | 176.89 | 1,377,310 | -1.11(-0.62%) |
Mar 12, 2015 | 180.20 | 180.20 | 176.27 | 178.00 | 1,021,388 | -0.81(-0.45%) |
Mar 11, 2015 | 181.29 | 181.75 | 177.38 | 178.81 | 1,171,970 | -2.47(-1.36%) |
Mar 10, 2015 | 183.48 | 184.18 | 180.37 | 181.28 | 1,498,121 | -3.63(-1.96%) |
Mar 09, 2015 | 182.28 | 184.99 | 180.81 | 184.91 | 897,599 | +3.26(+1.79%) |
Mar 06, 2015 | 184.61 | 184.61 | 180.51 | 181.65 | 1,001,686 | -4.14(-2.23%) |
Mar 05, 2015 | 182.81 | 186.89 | 182.78 | 185.79 | 1,085,248 | +3.26(+1.79%) |
Mar 04, 2015 | 180.70 | 183.76 | 179.25 | 182.53 | 716,513 | +0.02(+0.01%) |
Mar 03, 2015 | 184.01 | 184.60 | 178.65 | 182.51 | 957,422 | -2.11(-1.14%) |