Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 178.79 | 180.75 | 177.81 | 179.35 | 407,413 | -0.58(-0.32%) |
May 28, 2015 | 177.42 | 180.02 | 177.42 | 179.93 | 274,459 | +0.51(+0.28%) |
May 27, 2015 | 180.17 | 181.49 | 177.44 | 179.42 | 474,451 | +0.29(+0.16%) |
May 26, 2015 | 182.58 | 183.88 | 178.04 | 179.13 | 447,662 | -3.93(-2.15%) |
May 22, 2015 | 181.14 | 183.06 | 183.06 | 183.06 | 366,900 | +2.28(+1.26%) |
May 21, 2015 | 181.79 | 181.80 | 179.25 | 180.78 | 386,145 | -0.06(-0.03%) |
May 20, 2015 | 181.33 | 182.87 | 179.23 | 180.84 | 322,660 | -0.61(-0.34%) |
May 19, 2015 | 180.44 | 182.79 | 179.20 | 181.45 | 389,870 | +1.39(+0.77%) |
May 18, 2015 | 177.49 | 180.43 | 175.59 | 180.06 | 506,452 | +2.05(+1.15%) |
May 15, 2015 | 175.97 | 178.20 | 174.33 | 178.01 | 532,128 | +2.51(+1.43%) |
May 14, 2015 | 174.09 | 176.89 | 173.02 | 175.50 | 485,520 | +1.54(+0.89%) |
May 13, 2015 | 177.16 | 178.93 | 173.16 | 173.96 | 619,794 | -2.64(-1.49%) |
May 12, 2015 | 173.85 | 178.00 | 173.85 | 176.60 | 496,145 | +0.09(+0.05%) |
May 11, 2015 | 174.57 | 177.34 | 174.44 | 176.51 | 587,085 | +1.07(+0.61%) |
May 08, 2015 | 173.64 | 177.57 | 172.02 | 175.44 | 1,017,324 | -1.51(-0.85%) |
May 07, 2015 | 175.59 | 177.56 | 174.73 | 176.95 | 785,667 | +2.05(+1.17%) |
May 06, 2015 | 177.56 | 178.65 | 173.81 | 174.90 | 483,036 | -1.52(-0.86%) |
May 05, 2015 | 183.12 | 183.12 | 176.19 | 176.42 | 565,459 | -6.81(-3.72%) |
May 04, 2015 | 180.24 | 184.50 | 180.24 | 183.23 | 381,027 | +2.49(+1.38%) |
May 01, 2015 | 180.29 | 182.77 | 178.09 | 180.74 | 588,959 | +2.04(+1.14%) |
Apr 30, 2015 | 182.60 | 183.09 | 178.16 | 178.70 | 554,983 | -4.46(-2.44%) |
Apr 29, 2015 | 181.96 | 184.69 | 180.15 | 183.16 | 410,328 | +0.36(+0.20%) |
Apr 28, 2015 | 183.16 | 185.00 | 177.40 | 182.80 | 549,162 | -0.19(-0.10%) |
Apr 27, 2015 | 189.83 | 191.00 | 182.46 | 182.99 | 609,114 | -6.43(-3.39%) |
Apr 24, 2015 | 188.90 | 190.32 | 187.46 | 189.42 | 307,854 | +0.33(+0.17%) |
Apr 23, 2015 | 185.74 | 190.00 | 184.03 | 189.09 | 328,856 | +2.96(+1.59%) |
Apr 22, 2015 | 187.30 | 188.99 | 184.98 | 186.13 | 233,261 | -0.41(-0.22%) |
Apr 21, 2015 | 187.60 | 188.40 | 186.31 | 186.54 | 344,727 | -0.20(-0.10%) |
Apr 20, 2015 | 188.54 | 189.25 | 185.67 | 186.74 | 261,875 | -0.44(-0.24%) |
Apr 17, 2015 | 187.75 | 190.33 | 185.26 | 187.18 | 419,741 | -2.74(-1.44%) |
Apr 16, 2015 | 186.78 | 190.48 | 186.08 | 189.92 | 662,496 | +2.92(+1.56%) |
Apr 15, 2015 | 183.80 | 187.38 | 182.92 | 187.00 | 567,830 | +4.19(+2.29%) |
Apr 14, 2015 | 181.45 | 184.48 | 179.47 | 182.81 | 443,265 | -0.55(-0.30%) |
Apr 13, 2015 | 184.05 | 187.43 | 182.63 | 183.36 | 385,316 | -0.60(-0.33%) |
Apr 10, 2015 | 181.30 | 186.06 | 181.17 | 183.96 | 564,236 | +3.13(+1.73%) |
Apr 09, 2015 | 179.91 | 182.48 | 178.59 | 180.83 | 449,873 | +0.44(+0.24%) |
Apr 08, 2015 | 170.59 | 180.49 | 169.77 | 180.39 | 1,392,016 | +11.62(+6.89%) |
Apr 07, 2015 | 165.99 | 170.00 | 165.00 | 168.77 | 1,402,793 | +0.90(+0.54%) |
Apr 06, 2015 | 168.00 | 170.71 | 167.43 | 167.87 | 614,346 | -0.99(-0.59%) |
Apr 02, 2015 | 171.22 | 168.86 | 168.86 | 168.86 | 861,200 | -2.16(-1.27%) |
Apr 01, 2015 | 172.89 | 173.64 | 168.56 | 171.03 | 935,912 | -1.76(-1.02%) |
Mar 31, 2015 | 174.81 | 176.46 | 172.60 | 172.79 | 630,983 | -2.63(-1.50%) |
Mar 30, 2015 | 176.35 | 176.95 | 172.32 | 175.42 | 874,713 | +0.00(+0.00%) |
Mar 27, 2015 | 173.57 | 177.49 | 173.57 | 175.42 | 619,935 | +2.03(+1.17%) |
Mar 26, 2015 | 172.41 | 177.93 | 169.22 | 173.39 | 603,896 | +0.29(+0.17%) |
Mar 25, 2015 | 181.65 | 181.85 | 171.16 | 173.10 | 1,127,130 | -7.90(-4.36%) |
Mar 24, 2015 | 182.20 | 184.80 | 180.21 | 181.00 | 462,395 | -1.17(-0.64%) |
Mar 23, 2015 | 187.58 | 188.21 | 181.64 | 182.17 | 885,854 | -6.84(-3.62%) |
Mar 20, 2015 | 189.02 | 189.99 | 186.08 | 189.01 | 804,019 | +1.89(+1.01%) |
Mar 19, 2015 | 190.00 | 190.17 | 184.38 | 187.12 | 690,876 | +0.76(+0.41%) |
Mar 18, 2015 | 183.05 | 187.70 | 182.60 | 186.36 | 921,292 | +3.90(+2.14%) |
Mar 17, 2015 | 178.28 | 183.38 | 178.15 | 182.46 | 735,860 | +3.39(+1.89%) |
Mar 16, 2015 | 176.00 | 180.00 | 176.00 | 179.07 | 666,804 | +3.98(+2.27%) |
Mar 13, 2015 | 172.80 | 177.97 | 172.80 | 175.09 | 575,135 | +0.68(+0.39%) |
Mar 12, 2015 | 169.80 | 175.13 | 168.03 | 174.41 | 677,393 | +5.40(+3.20%) |
Mar 11, 2015 | 170.28 | 170.99 | 168.00 | 169.01 | 656,657 | -0.98(-0.58%) |
Mar 10, 2015 | 170.36 | 172.73 | 169.97 | 169.99 | 658,051 | -3.74(-2.15%) |
Mar 09, 2015 | 172.00 | 174.30 | 170.15 | 173.73 | 818,211 | +1.61(+0.94%) |
Mar 06, 2015 | 173.67 | 174.50 | 170.08 | 172.12 | 996,161 | -2.64(-1.51%) |
Mar 05, 2015 | 173.41 | 176.55 | 173.41 | 174.76 | 922,573 | +2.02(+1.17%) |
Mar 04, 2015 | 174.40 | 174.74 | 171.31 | 172.74 | 597,513 | -3.56(-2.02%) |
Mar 03, 2015 | 173.04 | 176.64 | 170.50 | 176.30 | 1,129,493 | +1.88(+1.08%) |