Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 180.50 | 181.52 | 175.83 | 180.77 | 2,956,040 | +3.01(+1.69%) |
Jun 29, 2015 | 183.25 | 183.55 | 177.38 | 177.76 | 2,370,197 | -6.69(-3.63%) |
Jun 26, 2015 | 186.83 | 186.96 | 181.86 | 184.45 | 2,315,549 | -1.45(-0.78%) |
Jun 25, 2015 | 184.01 | 187.60 | 184.00 | 185.90 | 2,486,025 | +0.92(+0.50%) |
Jun 24, 2015 | 186.14 | 189.58 | 184.40 | 184.98 | 3,454,491 | -5.94(-3.11%) |
Jun 23, 2015 | 188.21 | 191.00 | 186.63 | 190.92 | 2,048,614 | +2.68(+1.42%) |
Jun 22, 2015 | 185.00 | 188.88 | 185.00 | 188.24 | 2,733,872 | +3.84(+2.08%) |
Jun 19, 2015 | 184.92 | 186.49 | 181.72 | 184.40 | 7,552,034 | +0.39(+0.21%) |
Jun 18, 2015 | 180.95 | 184.89 | 180.16 | 184.01 | 2,418,440 | +4.20(+2.34%) |
Jun 17, 2015 | 177.45 | 181.05 | 176.39 | 179.81 | 1,974,916 | +2.67(+1.51%) |
Jun 16, 2015 | 172.40 | 178.00 | 172.00 | 177.14 | 2,280,621 | +3.92(+2.26%) |
Jun 15, 2015 | 169.95 | 173.74 | 168.17 | 173.22 | 2,390,047 | +4.18(+2.47%) |
Jun 12, 2015 | 167.32 | 172.91 | 167.22 | 169.04 | 1,916,723 | +0.27(+0.16%) |
Jun 11, 2015 | 170.00 | 171.02 | 167.32 | 168.77 | 1,368,776 | -1.11(-0.65%) |
Jun 10, 2015 | 160.35 | 170.38 | 159.21 | 169.88 | 2,633,801 | +10.84(+6.82%) |
Jun 09, 2015 | 159.07 | 160.98 | 157.13 | 159.04 | 1,309,646 | -0.34(-0.21%) |
Jun 08, 2015 | 159.87 | 161.15 | 158.34 | 159.38 | 1,020,914 | -0.88(-0.55%) |
Jun 05, 2015 | 159.48 | 161.27 | 157.43 | 160.26 | 1,261,962 | +1.20(+0.75%) |
Jun 04, 2015 | 160.00 | 161.67 | 158.05 | 159.06 | 1,616,331 | -2.47(-1.53%) |
Jun 03, 2015 | 164.65 | 164.69 | 160.69 | 161.53 | 1,657,204 | -2.38(-1.45%) |
Jun 02, 2015 | 163.58 | 165.00 | 162.50 | 163.91 | 1,830,121 | -0.87(-0.53%) |
Jun 01, 2015 | 165.30 | 166.00 | 161.77 | 164.78 | 1,988,402 | +0.94(+0.57%) |
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%) |