Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 163.56 | 163.56 | 162.66 | 162.66 | 1,476 | -1.16(-0.71%) |
May 28, 2015 | 164.39 | 164.39 | 163.35 | 163.81 | 5,426 | -0.40(-0.24%) |
May 27, 2015 | 163.42 | 164.21 | 163.42 | 164.21 | 1,863 | +0.80(+0.49%) |
May 26, 2015 | 164.98 | 164.98 | 163.28 | 163.41 | 4,008 | -1.62(-0.98%) |
May 22, 2015 | 165.13 | 165.03 | 165.03 | 165.03 | 16,952 | -0.38(-0.23%) |
May 21, 2015 | 165.06 | 165.43 | 165.06 | 165.41 | 1,204 | +0.28(+0.17%) |
May 20, 2015 | 164.86 | 165.12 | 164.84 | 165.12 | 1,575 | +0.42(+0.26%) |
May 19, 2015 | 165.92 | 165.92 | 164.70 | 164.70 | 9,504 | -0.72(-0.44%) |
May 18, 2015 | 164.39 | 165.43 | 164.39 | 165.43 | 2,495 | +1.11(+0.67%) |
May 15, 2015 | 164.11 | 164.32 | 164.03 | 164.32 | 2,780 | +0.30(+0.18%) |
May 14, 2015 | 163.33 | 164.02 | 163.29 | 164.02 | 4,811 | +1.42(+0.87%) |
May 13, 2015 | 163.07 | 163.09 | 162.57 | 162.60 | 1,206 | -0.14(-0.08%) |
May 12, 2015 | 162.55 | 162.95 | 162.55 | 162.74 | 1,961 | -0.69(-0.43%) |
May 11, 2015 | 163.78 | 163.86 | 163.43 | 163.43 | 1,692 | -0.17(-0.11%) |
May 08, 2015 | 164.14 | 164.14 | 163.52 | 163.60 | 1,769 | +1.43(+0.88%) |
May 07, 2015 | 161.26 | 162.18 | 161.26 | 162.18 | 3,009 | +1.09(+0.67%) |
May 06, 2015 | 162.57 | 162.57 | 160.87 | 161.09 | 6,258 | -0.20(-0.12%) |
May 05, 2015 | 164.10 | 164.10 | 161.03 | 161.29 | 29,930 | -2.84(-1.73%) |
May 04, 2015 | 163.58 | 164.60 | 163.58 | 164.12 | 5,692 | +0.83(+0.51%) |
May 01, 2015 | 162.26 | 163.48 | 162.26 | 163.29 | 7,837 | +1.66(+1.02%) |
Apr 30, 2015 | 162.30 | 163.15 | 161.10 | 161.64 | 3,633 | -2.10(-1.29%) |
Apr 29, 2015 | 163.69 | 163.87 | 163.47 | 163.74 | 3,386 | -0.23(-0.14%) |
Apr 28, 2015 | 163.50 | 164.39 | 163.50 | 163.97 | 1,984 | -0.39(-0.24%) |
Apr 27, 2015 | 166.53 | 166.53 | 164.36 | 164.36 | 3,686 | -1.67(-1.01%) |
Apr 24, 2015 | 166.01 | 166.20 | 165.82 | 166.03 | 35,246 | -1.02(-0.61%) |
Apr 23, 2015 | 165.57 | 167.07 | 165.57 | 167.05 | 2,981 | +1.53(+0.93%) |
Apr 22, 2015 | 165.52 | 165.52 | 165.52 | 165.52 | 935 | +0.21(+0.13%) |
Apr 21, 2015 | 164.85 | 165.56 | 165.31 | 165.31 | 1,355 | +0.46(+0.28%) |
Apr 20, 2015 | 164.67 | 165.00 | 164.67 | 164.85 | 2,221 | +1.33(+0.81%) |
Apr 17, 2015 | 165.14 | 165.14 | 162.89 | 163.52 | 12,729 | -2.34(-1.41%) |
Apr 16, 2015 | 165.50 | 165.97 | 165.50 | 165.86 | 1,902 | -0.03(-0.02%) |
Apr 15, 2015 | 165.23 | 165.94 | 165.23 | 165.88 | 1,563 | +1.43(+0.87%) |
Apr 14, 2015 | 164.06 | 164.58 | 164.06 | 164.46 | 979 | -0.39(-0.24%) |
Apr 13, 2015 | 165.86 | 165.86 | 164.85 | 164.85 | 2,846 | -0.47(-0.28%) |
Apr 10, 2015 | 165.33 | 165.33 | 164.92 | 165.32 | 4,811 | +0.57(+0.34%) |
Apr 09, 2015 | 164.58 | 164.75 | 163.78 | 164.75 | 30,211 | +0.63(+0.38%) |
Apr 08, 2015 | 164.12 | 164.36 | 164.04 | 164.12 | 1,672 | +0.34(+0.21%) |
Apr 07, 2015 | 164.16 | 164.48 | 163.78 | 163.78 | 2,799 | -0.26(-0.16%) |
Apr 06, 2015 | 162.15 | 164.04 | 162.09 | 164.04 | 3,409 | +1.02(+0.63%) |
Apr 02, 2015 | 162.80 | 163.02 | 163.02 | 163.02 | 1,736 | +1.47(+0.91%) |
Apr 01, 2015 | 162.30 | 162.30 | 161.03 | 161.55 | 15,577 | -1.98(-1.21%) |
Mar 31, 2015 | 163.42 | 164.13 | 163.42 | 163.53 | 2,123 | -0.56(-0.34%) |
Mar 30, 2015 | 162.98 | 164.19 | 162.98 | 164.09 | 2,076 | +1.89(+1.16%) |
Mar 27, 2015 | 160.93 | 162.21 | 160.93 | 162.21 | 1,049 | +1.30(+0.81%) |
Mar 26, 2015 | 159.98 | 160.90 | 159.98 | 160.90 | 1,509 | +0.19(+0.12%) |
Mar 25, 2015 | 164.03 | 164.03 | 160.71 | 160.71 | 2,077 | -3.02(-1.85%) |
Mar 24, 2015 | 164.42 | 164.42 | 163.63 | 163.74 | 4,165 | -0.87(-0.53%) |
Mar 23, 2015 | 164.92 | 164.98 | 164.60 | 164.60 | 1,975 | -0.32(-0.19%) |
Mar 20, 2015 | 164.94 | 165.21 | 164.92 | 164.92 | 2,610 | +0.64(+0.39%) |
Mar 19, 2015 | 164.09 | 164.28 | 163.66 | 164.28 | 10,999 | -0.28(-0.17%) |
Mar 18, 2015 | 161.89 | 164.70 | 161.89 | 164.56 | 1,910 | +1.96(+1.20%) |
Mar 17, 2015 | 161.94 | 162.76 | 161.94 | 162.60 | 22,830 | +0.13(+0.08%) |
Mar 16, 2015 | 161.36 | 162.47 | 161.03 | 162.47 | 1,557 | +2.03(+1.27%) |
Mar 13, 2015 | 160.59 | 160.59 | 159.74 | 160.44 | 2,463 | -0.68(-0.42%) |
Mar 12, 2015 | 160.32 | 161.13 | 160.22 | 161.12 | 5,868 | +1.94(+1.22%) |
Mar 11, 2015 | 159.03 | 159.51 | 158.99 | 159.18 | 14,721 | +0.48(+0.30%) |
Mar 10, 2015 | 158.55 | 159.12 | 158.42 | 158.70 | 5,539 | -1.21(-0.75%) |
Mar 06, 2015 | 161.57 | 161.80 | 159.91 | 159.91 | 743 | -2.34(-1.45%) |
Mar 05, 2015 | 161.56 | 162.41 | 161.56 | 162.25 | 15,467 | +1.18(+0.73%) |
Mar 04, 2015 | 161.57 | 161.93 | 160.60 | 161.07 | 38,826 | -0.85(-0.53%) |
Mar 03, 2015 | 162.15 | 162.15 | 161.53 | 161.93 | 2,898 | -0.33(-0.20%) |