Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 168.64 | 170.43 | 167.78 | 169.22 | 2,681,299 | +1.06(+0.63%) |
May 28, 2015 | 169.11 | 169.11 | 166.00 | 168.16 | 1,937,243 | -1.64(-0.97%) |
May 27, 2015 | 168.64 | 171.13 | 167.44 | 169.80 | 926,041 | +0.24(+0.14%) |
May 26, 2015 | 172.05 | 172.56 | 168.81 | 169.56 | 1,593,791 | -3.86(-2.23%) |
May 22, 2015 | 172.53 | 173.42 | 173.42 | 173.42 | 1,491,080 | -0.99(-0.57%) |
May 21, 2015 | 170.51 | 174.78 | 170.51 | 174.41 | 1,420,847 | +3.93(+2.30%) |
May 20, 2015 | 171.34 | 171.34 | 167.92 | 170.48 | 2,790,370 | -0.17(-0.10%) |
May 19, 2015 | 173.28 | 173.90 | 169.97 | 170.65 | 2,797,796 | -4.95(-2.82%) |
May 18, 2015 | 174.10 | 175.67 | 172.60 | 175.60 | 1,595,013 | +0.82(+0.47%) |
May 15, 2015 | 173.49 | 175.71 | 171.30 | 174.78 | 1,721,777 | +0.24(+0.14%) |
May 14, 2015 | 177.28 | 178.27 | 174.31 | 174.55 | 1,147,669 | -1.91(-1.08%) |
May 13, 2015 | 180.01 | 180.01 | 175.81 | 176.46 | 1,699,083 | -1.74(-0.98%) |
May 12, 2015 | 176.12 | 179.60 | 176.05 | 178.20 | 1,468,785 | +2.02(+1.14%) |
May 11, 2015 | 181.62 | 181.93 | 175.33 | 176.19 | 2,676,219 | -2.87(-1.60%) |
May 08, 2015 | 176.80 | 179.36 | 172.56 | 179.06 | 3,451,766 | +3.69(+2.10%) |
May 07, 2015 | 178.95 | 178.95 | 174.27 | 175.37 | 3,231,968 | -4.34(-2.41%) |
May 06, 2015 | 183.81 | 184.01 | 178.27 | 179.71 | 3,400,944 | -1.30(-0.72%) |
May 05, 2015 | 188.28 | 189.27 | 180.63 | 181.00 | 3,509,143 | -3.86(-2.09%) |
May 04, 2015 | 186.81 | 188.45 | 183.02 | 184.86 | 2,226,585 | -2.19(-1.17%) |
May 01, 2015 | 187.53 | 188.93 | 184.73 | 187.05 | 1,787,973 | -1.16(-0.62%) |
Apr 30, 2015 | 187.73 | 189.37 | 184.25 | 188.21 | 2,758,686 | +0.96(+0.51%) |
Apr 29, 2015 | 181.45 | 188.49 | 181.28 | 187.26 | 3,510,522 | +5.16(+2.83%) |
Apr 28, 2015 | 180.76 | 182.92 | 179.84 | 182.10 | 1,765,765 | +1.78(+0.99%) |
Apr 27, 2015 | 183.57 | 184.22 | 180.15 | 180.32 | 2,540,338 | -2.02(-1.11%) |
Apr 24, 2015 | 182.44 | 183.60 | 180.18 | 182.34 | 2,641,792 | -0.85(-0.47%) |
Apr 23, 2015 | 182.64 | 185.41 | 181.62 | 183.19 | 2,117,368 | +2.29(+1.27%) |
Apr 22, 2015 | 181.55 | 183.50 | 179.40 | 180.90 | 3,250,775 | +0.03(+0.02%) |
Apr 21, 2015 | 186.64 | 187.84 | 180.39 | 180.87 | 3,995,870 | -5.77(-3.09%) |
Apr 20, 2015 | 186.03 | 189.27 | 185.55 | 186.64 | 1,812,124 | +1.30(+0.70%) |
Apr 17, 2015 | 187.22 | 188.35 | 183.94 | 185.34 | 2,727,116 | -3.42(-1.81%) |
Apr 16, 2015 | 188.93 | 191.94 | 186.88 | 188.76 | 2,347,001 | -1.30(-0.68%) |
Apr 15, 2015 | 185.00 | 190.57 | 183.53 | 190.06 | 4,866,056 | +6.83(+3.73%) |
Apr 14, 2015 | 180.01 | 183.91 | 179.09 | 183.22 | 2,896,627 | +5.70(+3.21%) |
Apr 13, 2015 | 180.53 | 181.00 | 176.70 | 177.52 | 1,930,230 | -1.50(-0.84%) |
Apr 10, 2015 | 179.26 | 179.71 | 177.35 | 179.02 | 1,919,124 | +0.75(+0.42%) |
Apr 09, 2015 | 176.01 | 178.99 | 176.01 | 178.27 | 1,777,281 | +3.21(+1.83%) |
Apr 08, 2015 | 181.41 | 181.72 | 174.82 | 175.06 | 2,129,982 | -5.26(-2.92%) |
Apr 07, 2015 | 178.68 | 183.05 | 178.47 | 180.32 | 2,967,912 | +0.82(+0.46%) |
Apr 06, 2015 | 175.37 | 179.94 | 174.24 | 179.50 | 2,685,945 | +5.91(+3.40%) |
Apr 02, 2015 | 169.32 | 173.59 | 173.59 | 173.59 | 3,634,330 | +2.19(+1.28%) |
Apr 01, 2015 | 169.97 | 173.66 | 169.69 | 171.40 | 2,497,991 | -5.09(-2.88%) |
Mar 31, 2015 | 167.58 | 176.49 | 166.72 | 176.49 | 1,466,711 | +7.35(+4.34%) |
Mar 30, 2015 | 167.95 | 169.76 | 165.83 | 169.15 | 1,844,296 | +3.04(+1.83%) |
Mar 27, 2015 | 168.64 | 168.77 | 165.94 | 166.11 | 2,160,533 | -3.93(-2.31%) |
Mar 26, 2015 | 171.37 | 172.80 | 167.51 | 170.04 | 4,061,513 | +2.36(+1.41%) |
Mar 25, 2015 | 166.21 | 169.52 | 164.10 | 167.68 | 3,148,420 | +3.42(+2.08%) |
Mar 24, 2015 | 161.77 | 164.88 | 161.09 | 164.26 | 3,107,263 | +1.64(+1.01%) |
Mar 23, 2015 | 165.12 | 167.95 | 162.62 | 162.62 | 3,047,913 | -2.02(-1.22%) |
Mar 20, 2015 | 167.30 | 167.92 | 164.19 | 164.64 | 3,357,014 | +1.28(+0.79%) |
Mar 19, 2015 | 163.46 | 165.47 | 162.33 | 163.35 | 2,500,777 | -4.53(-2.70%) |
Mar 18, 2015 | 157.91 | 169.14 | 157.39 | 167.88 | 5,160,782 | +7.76(+4.85%) |
Mar 17, 2015 | 161.11 | 162.16 | 158.86 | 160.12 | 2,657,798 | -1.97(-1.22%) |
Mar 16, 2015 | 160.94 | 162.28 | 156.47 | 162.09 | 2,533,610 | -0.44(-0.27%) |
Mar 13, 2015 | 160.97 | 163.73 | 157.97 | 162.54 | 3,210,139 | -0.21(-0.13%) |
Mar 12, 2015 | 164.92 | 165.70 | 161.99 | 162.74 | 1,848,481 | -1.50(-0.91%) |
Mar 11, 2015 | 162.30 | 164.49 | 160.29 | 164.24 | 2,369,556 | +2.59(+1.60%) |
Mar 10, 2015 | 162.84 | 164.82 | 161.48 | 161.65 | 2,908,716 | -4.12(-2.49%) |
Mar 09, 2015 | 167.85 | 171.19 | 165.50 | 165.77 | 2,429,619 | -2.01(-1.20%) |
Mar 06, 2015 | 169.93 | 172.04 | 167.35 | 167.78 | 2,846,200 | -3.68(-2.14%) |
Mar 05, 2015 | 172.07 | 173.16 | 170.86 | 171.46 | 1,819,451 | -1.74(-1.00%) |
Mar 04, 2015 | 173.16 | 173.84 | 168.63 | 173.19 | 2,101,848 | +0.92(+0.53%) |
Mar 03, 2015 | 171.12 | 173.37 | 170.10 | 172.28 | 2,020,981 | +2.21(+1.30%) |