Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 173.84 | 173.87 | 171.66 | 172.14 | 2,701,714 | -1.91(-1.10%) |
May 28, 2015 | 173.72 | 174.14 | 173.05 | 174.05 | 3,695,194 | +0.06(+0.03%) |
May 27, 2015 | 172.19 | 174.51 | 171.45 | 173.99 | 3,618,325 | +2.23(+1.30%) |
May 26, 2015 | 172.71 | 172.71 | 170.61 | 171.76 | 4,008,769 | -1.18(-0.68%) |
May 22, 2015 | 170.33 | 172.94 | 172.94 | 172.94 | 3,653,213 | +2.37(+1.39%) |
May 21, 2015 | 170.28 | 170.79 | 169.97 | 170.57 | 2,673,196 | -0.11(-0.06%) |
May 20, 2015 | 170.75 | 171.41 | 169.91 | 170.68 | 2,200,316 | -0.27(-0.16%) |
May 19, 2015 | 170.60 | 171.61 | 170.24 | 170.94 | 2,847,775 | +0.62(+0.36%) |
May 18, 2015 | 168.66 | 170.76 | 168.65 | 170.33 | 2,600,016 | +1.41(+0.83%) |
May 15, 2015 | 168.57 | 168.92 | 167.96 | 168.92 | 2,094,252 | +0.29(+0.17%) |
May 14, 2015 | 168.39 | 168.85 | 167.64 | 168.63 | 2,351,504 | +0.99(+0.59%) |
May 13, 2015 | 166.84 | 167.91 | 166.33 | 167.64 | 2,575,084 | +0.75(+0.45%) |
May 12, 2015 | 166.85 | 167.32 | 164.84 | 166.89 | 2,700,441 | -1.00(-0.60%) |
May 11, 2015 | 166.69 | 168.07 | 166.69 | 167.89 | 2,363,064 | +1.02(+0.61%) |
May 08, 2015 | 165.70 | 167.57 | 164.28 | 166.87 | 3,835,919 | +2.59(+1.58%) |
May 07, 2015 | 163.34 | 164.75 | 162.13 | 164.28 | 2,157,181 | +0.95(+0.58%) |
May 06, 2015 | 164.58 | 165.28 | 161.47 | 163.33 | 2,923,909 | -0.86(-0.53%) |
May 05, 2015 | 165.04 | 166.78 | 163.72 | 164.19 | 2,748,501 | -1.67(-1.01%) |
May 04, 2015 | 165.00 | 166.22 | 164.70 | 165.87 | 1,900,377 | +1.47(+0.90%) |
May 01, 2015 | 165.16 | 165.26 | 163.81 | 164.40 | 2,438,559 | +0.92(+0.57%) |
Apr 30, 2015 | 165.12 | 166.24 | 162.62 | 163.47 | 3,283,563 | -1.78(-1.08%) |
Apr 29, 2015 | 162.95 | 166.23 | 162.69 | 165.25 | 2,980,430 | +0.89(+0.54%) |
Apr 28, 2015 | 163.29 | 164.46 | 161.79 | 164.36 | 2,294,191 | +0.81(+0.49%) |
Apr 27, 2015 | 165.42 | 165.88 | 163.43 | 163.55 | 2,123,243 | -1.22(-0.74%) |
Apr 24, 2015 | 165.62 | 165.70 | 164.33 | 164.78 | 1,737,052 | -1.10(-0.66%) |
Apr 23, 2015 | 164.92 | 166.86 | 164.45 | 165.88 | 2,467,328 | +0.82(+0.50%) |
Apr 22, 2015 | 164.71 | 165.75 | 163.60 | 165.05 | 2,328,776 | +1.23(+0.75%) |
Apr 21, 2015 | 165.59 | 166.03 | 163.60 | 163.82 | 2,244,834 | -1.05(-0.64%) |
Apr 20, 2015 | 165.68 | 166.12 | 164.72 | 164.87 | 3,143,924 | +0.62(+0.38%) |
Apr 17, 2015 | 164.65 | 164.99 | 162.83 | 164.25 | 5,501,158 | -2.38(-1.43%) |
Apr 16, 2015 | 168.70 | 168.84 | 165.37 | 166.62 | 7,181,595 | -0.74(-0.44%) |
Apr 15, 2015 | 164.96 | 168.23 | 164.28 | 167.37 | 6,081,933 | +2.81(+1.71%) |
Apr 14, 2015 | 163.94 | 165.19 | 162.88 | 164.55 | 3,925,736 | +1.78(+1.09%) |
Apr 13, 2015 | 162.56 | 164.27 | 162.10 | 162.77 | 2,638,488 | -0.05(-0.03%) |
Apr 10, 2015 | 162.00 | 163.00 | 161.53 | 162.82 | 2,120,469 | +0.62(+0.38%) |
Apr 09, 2015 | 160.51 | 162.36 | 160.13 | 162.20 | 2,386,881 | +1.94(+1.21%) |
Apr 08, 2015 | 160.66 | 161.33 | 159.96 | 160.26 | 2,399,824 | +0.14(+0.09%) |
Apr 07, 2015 | 160.22 | 161.16 | 159.99 | 160.12 | 2,136,347 | +0.28(+0.18%) |
Apr 06, 2015 | 158.28 | 160.32 | 157.25 | 159.83 | 2,399,551 | +0.42(+0.26%) |
Apr 02, 2015 | 159.57 | 159.42 | 159.42 | 159.42 | 2,759,135 | -0.57(-0.35%) |
Apr 01, 2015 | 156.41 | 160.07 | 155.60 | 159.98 | 4,843,896 | +3.55(+2.27%) |
Mar 31, 2015 | 158.41 | 158.59 | 156.44 | 156.44 | 2,578,458 | -2.54(-1.60%) |
Mar 30, 2015 | 157.50 | 159.79 | 157.50 | 158.98 | 2,888,342 | +2.46(+1.57%) |
Mar 27, 2015 | 155.79 | 156.86 | 155.02 | 156.51 | 1,849,858 | +0.68(+0.44%) |
Mar 26, 2015 | 155.23 | 156.44 | 153.98 | 155.83 | 2,856,150 | -0.09(-0.06%) |
Mar 25, 2015 | 159.03 | 159.15 | 155.92 | 155.92 | 3,054,284 | -3.27(-2.05%) |
Mar 24, 2015 | 159.74 | 160.22 | 159.09 | 159.19 | 2,161,753 | -0.57(-0.35%) |
Mar 23, 2015 | 160.85 | 161.66 | 159.76 | 159.76 | 1,911,105 | -0.97(-0.61%) |
Mar 20, 2015 | 158.52 | 161.39 | 158.04 | 160.73 | 4,173,947 | +2.63(+1.66%) |
Mar 19, 2015 | 159.59 | 159.59 | 157.37 | 158.10 | 2,519,665 | -1.96(-1.22%) |
Mar 18, 2015 | 157.85 | 160.66 | 157.46 | 160.06 | 3,352,496 | +1.46(+0.92%) |
Mar 17, 2015 | 158.94 | 159.16 | 157.13 | 158.60 | 2,262,809 | -1.11(-0.69%) |
Mar 16, 2015 | 158.16 | 160.20 | 158.04 | 159.71 | 2,556,503 | +2.13(+1.35%) |
Mar 13, 2015 | 157.19 | 157.91 | 154.93 | 157.58 | 3,718,937 | -0.51(-0.32%) |
Mar 12, 2015 | 154.75 | 158.13 | 154.75 | 158.09 | 3,742,359 | +4.80(+3.13%) |
Mar 11, 2015 | 152.55 | 154.67 | 152.31 | 153.28 | 2,520,980 | +1.22(+0.80%) |
Mar 10, 2015 | 154.46 | 154.92 | 152.06 | 152.06 | 3,326,222 | -4.34(-2.78%) |
Mar 09, 2015 | 155.88 | 157.12 | 155.27 | 156.41 | 2,683,868 | +0.85(+0.55%) |
Mar 06, 2015 | 156.11 | 159.29 | 155.28 | 155.56 | 4,930,749 | -2.64(-1.67%) |
Mar 05, 2015 | 158.24 | 158.73 | 157.35 | 158.19 | 1,592,572 | +0.34(+0.22%) |
Mar 04, 2015 | 158.42 | 158.81 | 157.28 | 157.85 | 1,960,476 | -1.33(-0.84%) |
Mar 03, 2015 | 158.71 | 160.52 | 158.60 | 159.19 | 1,787,396 | -0.43(-0.27%) |