Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 169.64 | 169.91 | 167.26 | 167.65 | 697,804 | -1.78(-1.05%) |
May 28, 2015 | 168.71 | 169.74 | 168.11 | 169.42 | 333,530 | +0.74(+0.44%) |
May 27, 2015 | 165.97 | 169.04 | 165.72 | 168.69 | 376,621 | +3.46(+2.10%) |
May 26, 2015 | 167.02 | 167.52 | 164.93 | 165.22 | 465,895 | -1.81(-1.09%) |
May 22, 2015 | 167.10 | 167.04 | 167.04 | 167.04 | 275,808 | -0.30(-0.18%) |
May 21, 2015 | 168.89 | 168.89 | 167.07 | 167.34 | 364,853 | -1.52(-0.90%) |
May 20, 2015 | 169.15 | 170.12 | 168.14 | 168.86 | 925,301 | +0.13(+0.08%) |
May 19, 2015 | 169.04 | 169.79 | 167.80 | 168.72 | 289,644 | -0.63(-0.37%) |
May 18, 2015 | 169.52 | 170.36 | 168.32 | 169.35 | 283,595 | -1.06(-0.62%) |
May 15, 2015 | 169.79 | 170.63 | 168.74 | 170.42 | 518,945 | +1.25(+0.74%) |
May 14, 2015 | 165.82 | 169.25 | 165.07 | 169.17 | 485,910 | +3.85(+2.33%) |
May 13, 2015 | 168.11 | 169.99 | 164.88 | 165.32 | 605,758 | -2.10(-1.25%) |
May 12, 2015 | 165.73 | 168.04 | 164.69 | 167.42 | 470,336 | +0.84(+0.51%) |
May 11, 2015 | 170.83 | 172.86 | 166.29 | 166.58 | 810,755 | -4.70(-2.74%) |
May 08, 2015 | 170.01 | 174.29 | 169.69 | 171.28 | 410,822 | +2.45(+1.45%) |
May 07, 2015 | 169.65 | 171.00 | 166.26 | 168.83 | 581,247 | +3.26(+1.97%) |
May 06, 2015 | 164.90 | 166.30 | 164.18 | 165.57 | 356,904 | +0.41(+0.25%) |
May 05, 2015 | 169.11 | 169.36 | 164.93 | 165.16 | 463,118 | -4.93(-2.90%) |
May 04, 2015 | 169.95 | 171.16 | 169.48 | 170.09 | 353,598 | +0.93(+0.55%) |
May 01, 2015 | 168.22 | 170.68 | 168.22 | 169.16 | 444,344 | +2.02(+1.21%) |
Apr 30, 2015 | 168.31 | 170.00 | 166.02 | 167.14 | 519,614 | -2.16(-1.28%) |
Apr 29, 2015 | 171.41 | 172.38 | 168.65 | 169.30 | 259,863 | -3.52(-2.04%) |
Apr 28, 2015 | 171.46 | 173.05 | 170.60 | 172.83 | 296,180 | +1.11(+0.64%) |
Apr 27, 2015 | 172.27 | 173.56 | 171.14 | 171.72 | 601,690 | +0.77(+0.45%) |
Apr 24, 2015 | 171.32 | 172.04 | 170.31 | 170.95 | 439,045 | -0.56(-0.32%) |
Apr 23, 2015 | 170.79 | 172.49 | 170.79 | 171.51 | 384,131 | +0.73(+0.43%) |
Apr 22, 2015 | 169.41 | 172.00 | 168.68 | 170.78 | 272,960 | +1.23(+0.72%) |
Apr 21, 2015 | 168.93 | 170.43 | 168.78 | 169.55 | 317,452 | +1.52(+0.91%) |
Apr 20, 2015 | 167.55 | 169.44 | 167.03 | 168.03 | 255,939 | +0.50(+0.30%) |
Apr 17, 2015 | 167.38 | 168.33 | 166.39 | 167.53 | 287,985 | -0.64(-0.38%) |
Apr 16, 2015 | 166.52 | 168.97 | 166.24 | 168.16 | 263,939 | +1.30(+0.78%) |
Apr 15, 2015 | 168.04 | 168.59 | 166.59 | 166.86 | 369,720 | -1.08(-0.65%) |
Apr 14, 2015 | 167.07 | 169.17 | 167.07 | 167.95 | 247,182 | +0.87(+0.52%) |
Apr 13, 2015 | 166.78 | 168.72 | 166.78 | 167.07 | 310,269 | -0.25(-0.15%) |
Apr 10, 2015 | 167.67 | 169.35 | 166.85 | 167.32 | 273,535 | +0.23(+0.14%) |
Apr 09, 2015 | 171.30 | 171.30 | 166.67 | 167.10 | 364,355 | -4.71(-2.74%) |
Apr 08, 2015 | 171.07 | 172.42 | 170.94 | 171.81 | 316,833 | +0.73(+0.43%) |
Apr 07, 2015 | 173.41 | 174.00 | 171.03 | 171.08 | 269,440 | -2.82(-1.62%) |
Apr 06, 2015 | 173.59 | 174.63 | 173.09 | 173.90 | 368,864 | +1.34(+0.78%) |
Apr 02, 2015 | 170.67 | 172.56 | 172.56 | 172.56 | 360,530 | +1.53(+0.89%) |
Apr 01, 2015 | 173.34 | 174.15 | 170.51 | 171.03 | 579,701 | -2.09(-1.21%) |
Mar 31, 2015 | 175.65 | 176.99 | 173.01 | 173.13 | 547,084 | -3.16(-1.79%) |
Mar 30, 2015 | 175.87 | 176.54 | 174.53 | 176.28 | 447,422 | +1.29(+0.74%) |
Mar 27, 2015 | 175.31 | 177.93 | 174.57 | 174.99 | 501,864 | +0.36(+0.21%) |
Mar 26, 2015 | 173.78 | 175.26 | 172.65 | 174.63 | 519,575 | +0.15(+0.09%) |
Mar 25, 2015 | 178.02 | 178.89 | 174.24 | 174.48 | 379,929 | -3.47(-1.95%) |
Mar 24, 2015 | 178.94 | 180.27 | 177.88 | 177.94 | 365,010 | -1.56(-0.87%) |
Mar 23, 2015 | 180.28 | 181.99 | 179.48 | 179.51 | 475,125 | -0.52(-0.29%) |
Mar 20, 2015 | 175.80 | 180.73 | 175.80 | 180.03 | 1,093,856 | +4.27(+2.43%) |
Mar 19, 2015 | 176.80 | 178.76 | 175.70 | 175.76 | 732,385 | -1.41(-0.79%) |
Mar 18, 2015 | 174.39 | 177.67 | 172.28 | 177.16 | 612,472 | +3.05(+1.75%) |
Mar 17, 2015 | 175.53 | 175.53 | 173.65 | 174.12 | 475,899 | -1.47(-0.84%) |
Mar 16, 2015 | 172.27 | 175.59 | 171.82 | 175.59 | 447,628 | +4.57(+2.67%) |
Mar 13, 2015 | 171.37 | 171.97 | 169.87 | 171.02 | 399,453 | -0.19(-0.11%) |
Mar 12, 2015 | 168.75 | 171.69 | 168.69 | 171.21 | 483,313 | +3.88(+2.32%) |
Mar 11, 2015 | 167.19 | 168.38 | 166.90 | 167.33 | 389,711 | +0.06(+0.04%) |
Mar 10, 2015 | 166.09 | 168.20 | 164.77 | 167.27 | 497,134 | +1.00(+0.60%) |
Mar 09, 2015 | 164.91 | 166.48 | 164.71 | 166.27 | 381,485 | +2.10(+1.28%) |
Mar 06, 2015 | 167.50 | 167.50 | 163.75 | 164.17 | 544,218 | -5.11(-3.02%) |
Mar 05, 2015 | 167.01 | 170.47 | 166.94 | 169.28 | 619,738 | +3.70(+2.24%) |
Mar 04, 2015 | 166.96 | 167.97 | 165.41 | 165.58 | 530,396 | -1.69(-1.01%) |
Mar 03, 2015 | 167.72 | 168.13 | 165.94 | 167.27 | 311,057 | -1.24(-0.74%) |