Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 180.71 | 180.76 | 179.40 | 179.68 | 4,420,235 | -1.10(-0.61%) |
May 28, 2015 | 180.68 | 180.90 | 180.07 | 180.77 | 3,518,449 | -0.24(-0.13%) |
May 27, 2015 | 179.78 | 181.23 | 179.42 | 181.01 | 2,953,465 | +1.72(+0.96%) |
May 26, 2015 | 180.74 | 180.82 | 178.87 | 179.29 | 3,635,292 | -1.97(-1.09%) |
May 22, 2015 | 181.27 | 181.26 | 181.26 | 181.26 | 2,178,035 | -0.38(-0.21%) |
May 21, 2015 | 181.02 | 181.87 | 180.83 | 181.64 | 1,586,689 | +0.52(+0.29%) |
May 20, 2015 | 181.37 | 181.91 | 180.83 | 181.12 | 2,056,173 | -0.18(-0.10%) |
May 19, 2015 | 181.47 | 181.72 | 180.98 | 181.30 | 2,030,397 | -0.03(-0.02%) |
May 18, 2015 | 180.62 | 181.60 | 180.55 | 181.33 | 4,069,838 | +0.53(+0.29%) |
May 15, 2015 | 180.78 | 180.90 | 180.28 | 180.80 | 3,575,205 | +0.19(+0.10%) |
May 14, 2015 | 179.78 | 180.66 | 179.47 | 180.61 | 3,115,497 | +1.91(+1.07%) |
May 13, 2015 | 179.12 | 179.73 | 178.46 | 178.70 | 3,219,094 | +0.07(+0.04%) |
May 12, 2015 | 178.34 | 179.22 | 177.51 | 178.63 | 4,499,177 | -0.55(-0.31%) |
May 11, 2015 | 180.03 | 180.28 | 179.13 | 179.19 | 5,374,376 | -0.87(-0.48%) |
May 08, 2015 | 179.42 | 180.27 | 179.37 | 180.06 | 6,030,336 | +2.32(+1.30%) |
May 07, 2015 | 176.91 | 178.14 | 176.58 | 177.74 | 6,451,878 | +0.69(+0.39%) |
May 06, 2015 | 178.29 | 178.62 | 175.93 | 177.05 | 3,942,827 | -0.74(-0.41%) |
May 05, 2015 | 179.55 | 179.90 | 177.60 | 177.78 | 3,007,222 | -2.08(-1.16%) |
May 04, 2015 | 179.73 | 180.38 | 179.63 | 179.86 | 2,170,378 | +0.57(+0.32%) |
May 01, 2015 | 178.18 | 179.34 | 178.09 | 179.29 | 3,529,403 | +1.92(+1.08%) |
Apr 30, 2015 | 178.59 | 178.98 | 176.67 | 177.37 | 4,422,593 | -1.81(-1.01%) |
Apr 29, 2015 | 178.97 | 179.78 | 178.37 | 179.18 | 4,322,324 | -0.70(-0.39%) |
Apr 28, 2015 | 179.32 | 179.96 | 178.13 | 179.88 | 5,766,963 | +0.49(+0.27%) |
Apr 27, 2015 | 180.68 | 180.77 | 179.14 | 179.39 | 2,644,081 | -0.71(-0.39%) |
Apr 24, 2015 | 180.09 | 180.36 | 179.62 | 180.10 | 2,175,161 | +0.40(+0.22%) |
Apr 23, 2015 | 178.83 | 180.34 | 178.72 | 179.70 | 4,420,837 | +0.45(+0.25%) |
Apr 22, 2015 | 178.71 | 179.41 | 177.76 | 179.25 | 3,205,420 | +0.86(+0.48%) |
Apr 21, 2015 | 178.58 | 179.41 | 178.05 | 178.39 | 3,151,663 | -0.19(-0.10%) |
Apr 20, 2015 | 177.90 | 178.89 | 177.82 | 178.58 | 3,129,413 | +1.62(+0.92%) |
Apr 17, 2015 | 177.81 | 178.02 | 176.15 | 176.95 | 5,423,192 | -2.07(-1.16%) |
Apr 16, 2015 | 178.73 | 179.51 | 178.52 | 179.02 | 3,615,456 | -0.09(-0.05%) |
Apr 15, 2015 | 178.75 | 179.56 | 178.63 | 179.11 | 3,272,397 | +0.91(+0.51%) |
Apr 14, 2015 | 177.72 | 178.43 | 177.06 | 178.20 | 3,331,982 | +0.31(+0.18%) |
Apr 13, 2015 | 178.60 | 179.21 | 177.88 | 177.88 | 1,690,428 | -0.82(-0.46%) |
Apr 10, 2015 | 177.99 | 178.75 | 177.81 | 178.70 | 2,056,082 | +0.93(+0.52%) |
Apr 09, 2015 | 176.82 | 177.98 | 176.31 | 177.77 | 2,591,566 | +0.78(+0.44%) |
Apr 08, 2015 | 176.62 | 177.40 | 176.19 | 177.00 | 3,386,693 | +0.63(+0.36%) |
Apr 07, 2015 | 176.84 | 177.62 | 176.35 | 176.36 | 2,658,746 | -0.52(-0.30%) |
Apr 06, 2015 | 174.76 | 177.37 | 174.61 | 176.89 | 3,133,548 | +1.28(+0.73%) |
Apr 02, 2015 | 174.96 | 175.60 | 175.60 | 175.60 | 3,310,533 | +0.49(+0.28%) |
Apr 01, 2015 | 175.61 | 175.62 | 174.01 | 175.11 | 7,770,494 | -0.55(-0.31%) |
Mar 31, 2015 | 176.34 | 177.06 | 175.60 | 175.66 | 4,034,142 | -1.51(-0.85%) |
Mar 30, 2015 | 176.10 | 177.49 | 176.10 | 177.17 | 3,914,779 | +2.13(+1.22%) |
Mar 27, 2015 | 174.56 | 175.24 | 174.36 | 175.04 | 2,613,023 | +0.36(+0.20%) |
Mar 26, 2015 | 174.41 | 175.58 | 173.69 | 174.69 | 4,948,572 | -0.43(-0.25%) |
Mar 25, 2015 | 177.89 | 178.15 | 175.05 | 175.12 | 4,811,414 | -2.52(-1.42%) |
Mar 24, 2015 | 178.52 | 179.03 | 177.62 | 177.64 | 5,021,302 | -1.12(-0.63%) |
Mar 23, 2015 | 179.06 | 179.62 | 178.71 | 178.75 | 2,839,190 | -0.30(-0.16%) |
Mar 20, 2015 | 178.44 | 179.56 | 178.37 | 179.05 | 3,779,576 | +1.56(+0.88%) |
Mar 19, 2015 | 177.87 | 178.15 | 177.09 | 177.49 | 4,356,450 | -0.77(-0.43%) |
Mar 18, 2015 | 175.70 | 178.97 | 175.04 | 178.25 | 6,660,044 | +2.08(+1.18%) |
Mar 17, 2015 | 175.99 | 176.56 | 175.35 | 176.17 | 3,841,954 | -0.60(-0.34%) |
Mar 16, 2015 | 175.11 | 176.78 | 175.09 | 176.77 | 3,798,627 | +2.41(+1.38%) |
Mar 13, 2015 | 175.14 | 175.30 | 173.30 | 174.36 | 4,901,915 | -1.08(-0.61%) |
Mar 12, 2015 | 173.88 | 175.50 | 173.82 | 175.43 | 5,322,675 | +2.16(+1.25%) |
Mar 11, 2015 | 173.91 | 174.06 | 173.15 | 173.27 | 3,487,973 | -0.37(-0.21%) |
Mar 10, 2015 | 175.11 | 175.16 | 173.62 | 173.64 | 4,816,137 | -2.88(-1.63%) |
Mar 09, 2015 | 175.96 | 176.85 | 175.90 | 176.53 | 3,066,204 | +0.73(+0.42%) |
Mar 06, 2015 | 177.41 | 177.85 | 175.44 | 175.79 | 7,667,799 | -2.48(-1.39%) |
Mar 05, 2015 | 178.43 | 178.57 | 177.79 | 178.28 | 3,491,651 | +0.19(+0.10%) |
Mar 04, 2015 | 178.26 | 178.31 | 177.30 | 178.09 | 5,700,998 | -0.75(-0.42%) |
Mar 03, 2015 | 179.15 | 179.24 | 178.26 | 178.84 | 3,727,602 | -0.81(-0.45%) |