Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 182.10 | 184.50 | 180.33 | 183.72 | 2,466,189 | +1.87(+1.03%) |
May 28, 2015 | 182.60 | 186.24 | 179.32 | 181.85 | 506,105 | -1.61(-0.88%) |
May 27, 2015 | 183.57 | 186.52 | 182.61 | 183.46 | 610,943 | +0.96(+0.53%) |
May 26, 2015 | 183.47 | 186.43 | 180.22 | 182.50 | 765,515 | -1.19(-0.65%) |
May 22, 2015 | 182.58 | 183.69 | 183.69 | 183.69 | 381,800 | +1.08(+0.59%) |
May 21, 2015 | 183.48 | 184.38 | 181.17 | 182.61 | 442,535 | -0.19(-0.10%) |
May 20, 2015 | 178.89 | 185.49 | 178.62 | 182.80 | 690,103 | +4.74(+2.66%) |
May 19, 2015 | 180.86 | 180.86 | 177.63 | 178.06 | 370,806 | -1.24(-0.69%) |
May 18, 2015 | 174.73 | 180.03 | 173.07 | 179.30 | 623,631 | +6.55(+3.79%) |
May 15, 2015 | 173.79 | 174.64 | 171.87 | 172.75 | 437,944 | -0.78(-0.45%) |
May 14, 2015 | 176.96 | 176.96 | 173.19 | 173.53 | 666,290 | -1.94(-1.11%) |
May 13, 2015 | 174.63 | 177.79 | 173.52 | 175.47 | 551,273 | +2.06(+1.19%) |
May 12, 2015 | 176.58 | 177.61 | 173.03 | 173.41 | 615,993 | -5.87(-3.27%) |
May 11, 2015 | 178.48 | 180.96 | 177.36 | 179.28 | 558,268 | +0.37(+0.21%) |
May 08, 2015 | 174.46 | 179.52 | 174.37 | 178.91 | 745,285 | +6.23(+3.61%) |
May 07, 2015 | 167.94 | 174.45 | 164.78 | 172.68 | 806,550 | +4.66(+2.77%) |
May 06, 2015 | 170.20 | 173.36 | 166.00 | 168.02 | 554,108 | -1.74(-1.02%) |
May 05, 2015 | 169.70 | 171.45 | 168.60 | 169.76 | 663,387 | +0.24(+0.14%) |
May 04, 2015 | 170.07 | 172.34 | 167.92 | 169.52 | 965,568 | -1.40(-0.82%) |
May 01, 2015 | 161.38 | 173.70 | 157.20 | 170.92 | 1,009,899 | +11.23(+7.03%) |
Apr 30, 2015 | 163.90 | 164.80 | 157.76 | 159.69 | 868,228 | -5.00(-3.04%) |
Apr 29, 2015 | 163.24 | 166.96 | 161.01 | 164.69 | 798,659 | +1.38(+0.85%) |
Apr 28, 2015 | 168.00 | 174.75 | 159.37 | 163.31 | 2,353,183 | -8.91(-5.17%) |
Apr 27, 2015 | 186.79 | 188.19 | 170.31 | 172.22 | 1,268,638 | -14.47(-7.75%) |
Apr 24, 2015 | 188.56 | 189.00 | 186.57 | 186.69 | 409,352 | -1.87(-0.99%) |
Apr 23, 2015 | 187.50 | 189.12 | 184.88 | 188.56 | 648,031 | +0.58(+0.31%) |
Apr 22, 2015 | 188.65 | 188.92 | 184.50 | 187.98 | 538,152 | +0.12(+0.06%) |
Apr 21, 2015 | 185.80 | 188.78 | 183.67 | 187.86 | 707,012 | +2.53(+1.37%) |
Apr 20, 2015 | 185.93 | 186.48 | 182.80 | 185.33 | 453,648 | +0.14(+0.08%) |
Apr 17, 2015 | 187.03 | 187.12 | 182.04 | 185.19 | 615,906 | -2.72(-1.45%) |
Apr 16, 2015 | 185.78 | 190.29 | 184.88 | 187.91 | 654,707 | +2.94(+1.59%) |
Apr 15, 2015 | 185.85 | 187.29 | 183.16 | 184.97 | 563,147 | -0.85(-0.46%) |
Apr 14, 2015 | 186.63 | 188.09 | 183.31 | 185.82 | 733,397 | -1.02(-0.55%) |
Apr 13, 2015 | 184.50 | 189.16 | 184.50 | 186.84 | 587,763 | +2.40(+1.30%) |
Apr 10, 2015 | 185.98 | 188.35 | 183.91 | 184.44 | 583,496 | -0.40(-0.22%) |
Apr 09, 2015 | 183.04 | 187.12 | 181.57 | 184.84 | 448,209 | +1.35(+0.74%) |
Apr 08, 2015 | 179.98 | 183.58 | 179.01 | 183.49 | 641,631 | +4.15(+2.31%) |
Apr 07, 2015 | 177.77 | 182.93 | 177.30 | 179.34 | 555,134 | +2.45(+1.39%) |
Apr 06, 2015 | 174.36 | 177.38 | 173.25 | 176.89 | 819,536 | +2.16(+1.24%) |
Apr 02, 2015 | 173.70 | 174.73 | 174.73 | 174.73 | 576,400 | +0.32(+0.18%) |
Apr 01, 2015 | 172.96 | 176.50 | 169.10 | 174.41 | 826,734 | +1.97(+1.15%) |
Mar 31, 2015 | 175.58 | 177.85 | 171.50 | 172.44 | 1,060,507 | -4.38(-2.47%) |
Mar 30, 2015 | 174.90 | 179.29 | 174.90 | 176.81 | 652,602 | +3.85(+2.23%) |
Mar 27, 2015 | 167.75 | 173.79 | 167.58 | 172.96 | 512,505 | +5.44(+3.25%) |
Mar 26, 2015 | 166.48 | 169.65 | 163.57 | 167.52 | 812,347 | -0.33(-0.20%) |
Mar 25, 2015 | 180.24 | 181.57 | 166.66 | 167.85 | 1,308,571 | -11.66(-6.50%) |
Mar 24, 2015 | 178.13 | 180.98 | 176.95 | 179.51 | 644,659 | +0.78(+0.44%) |
Mar 23, 2015 | 178.00 | 179.30 | 172.38 | 178.73 | 674,538 | +0.24(+0.13%) |
Mar 20, 2015 | 176.15 | 178.85 | 172.20 | 178.49 | 1,099,943 | +2.67(+1.52%) |
Mar 19, 2015 | 174.31 | 177.18 | 172.80 | 175.82 | 565,201 | +1.48(+0.85%) |
Mar 18, 2015 | 176.68 | 178.21 | 172.13 | 174.34 | 629,402 | -3.00(-1.69%) |
Mar 17, 2015 | 174.93 | 181.61 | 174.93 | 177.34 | 1,000,646 | +0.86(+0.49%) |
Mar 16, 2015 | 164.39 | 176.65 | 163.91 | 176.48 | 1,093,078 | +13.18(+8.07%) |
Mar 13, 2015 | 162.22 | 165.00 | 161.33 | 163.30 | 475,459 | +0.00(+0.00%) |
Mar 12, 2015 | 165.01 | 165.62 | 162.37 | 163.30 | 380,562 | +0.43(+0.26%) |
Mar 11, 2015 | 165.00 | 165.00 | 159.69 | 162.87 | 719,243 | -0.97(-0.59%) |
Mar 10, 2015 | 159.24 | 164.82 | 156.85 | 163.84 | 878,759 | +3.40(+2.12%) |
Mar 09, 2015 | 161.26 | 162.16 | 157.87 | 160.44 | 470,186 | -0.21(-0.13%) |
Mar 06, 2015 | 160.41 | 162.21 | 158.09 | 160.65 | 627,765 | -0.71(-0.44%) |
Mar 05, 2015 | 157.36 | 162.98 | 156.20 | 161.36 | 717,524 | +4.03(+2.56%) |
Mar 04, 2015 | 157.02 | 159.55 | 155.38 | 157.33 | 602,236 | -0.41(-0.26%) |
Mar 03, 2015 | 155.31 | 158.11 | 154.00 | 157.74 | 573,262 | +2.32(+1.49%) |