Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 180.96 | 181.01 | 179.63 | 179.91 | 146,606,128 | -1.12(-0.62%) |
May 28, 2015 | 180.92 | 181.14 | 180.32 | 181.03 | 87,935,536 | -0.20(-0.11%) |
May 27, 2015 | 180.00 | 181.47 | 179.59 | 181.24 | 109,375,992 | +1.70(+0.95%) |
May 26, 2015 | 180.98 | 181.41 | 179.11 | 179.53 | 145,776,160 | -1.95(-1.08%) |
May 22, 2015 | 181.53 | 181.48 | 181.48 | 181.48 | 67,404,176 | -0.43(-0.24%) |
May 21, 2015 | 181.25 | 182.13 | 181.07 | 181.92 | 75,935,256 | +0.53(+0.29%) |
May 20, 2015 | 181.62 | 182.16 | 181.07 | 181.39 | 90,171,824 | -0.13(-0.07%) |
May 19, 2015 | 181.70 | 181.98 | 181.23 | 181.52 | 84,619,848 | -0.06(-0.03%) |
May 18, 2015 | 180.84 | 181.83 | 180.78 | 181.58 | 87,403,560 | +0.56(+0.31%) |
May 15, 2015 | 181.01 | 181.13 | 180.52 | 181.01 | 89,792,544 | +0.20(+0.11%) |
May 14, 2015 | 179.99 | 180.91 | 179.71 | 180.82 | 112,530,712 | +1.87(+1.04%) |
May 13, 2015 | 179.34 | 179.98 | 178.71 | 178.95 | 111,090,600 | +0.03(+0.02%) |
May 12, 2015 | 178.60 | 179.47 | 177.76 | 178.92 | 140,495,344 | -0.53(-0.30%) |
May 11, 2015 | 180.27 | 180.54 | 179.38 | 179.45 | 88,658,992 | -0.86(-0.48%) |
May 08, 2015 | 179.69 | 180.52 | 179.60 | 180.32 | 182,938,160 | +2.34(+1.32%) |
May 07, 2015 | 177.16 | 178.41 | 176.82 | 177.97 | 103,537,096 | +0.71(+0.40%) |
May 06, 2015 | 178.56 | 178.88 | 176.18 | 177.27 | 158,463,600 | -0.73(-0.41%) |
May 05, 2015 | 179.81 | 180.18 | 177.85 | 178.00 | 132,972,104 | -2.06(-1.15%) |
May 04, 2015 | 179.98 | 180.66 | 179.87 | 180.06 | 83,219,408 | +0.51(+0.28%) |
May 01, 2015 | 178.43 | 179.59 | 178.32 | 179.55 | 121,350,296 | +1.93(+1.08%) |
Apr 30, 2015 | 178.83 | 179.23 | 176.91 | 177.62 | 189,233,952 | -1.80(-1.00%) |
Apr 29, 2015 | 179.25 | 180.03 | 178.59 | 179.42 | 147,464,240 | -0.74(-0.41%) |
Apr 28, 2015 | 179.57 | 180.21 | 178.37 | 180.16 | 101,917,792 | +0.57(+0.32%) |
Apr 27, 2015 | 180.92 | 181.05 | 179.40 | 179.59 | 93,089,712 | -0.75(-0.42%) |
Apr 24, 2015 | 180.35 | 180.62 | 179.88 | 180.34 | 71,974,056 | +0.42(+0.23%) |
Apr 23, 2015 | 179.06 | 180.59 | 178.94 | 179.92 | 120,325,960 | +0.45(+0.25%) |
Apr 22, 2015 | 178.94 | 179.66 | 178.00 | 179.47 | 91,825,464 | +0.88(+0.49%) |
Apr 21, 2015 | 178.81 | 179.67 | 178.29 | 178.59 | 85,078,928 | -0.21(-0.12%) |
Apr 20, 2015 | 178.13 | 179.15 | 178.07 | 178.81 | 108,168,912 | +1.62(+0.91%) |
Apr 17, 2015 | 178.03 | 178.28 | 176.39 | 177.19 | 224,291,216 | -2.06(-1.15%) |
Apr 16, 2015 | 178.96 | 179.77 | 178.76 | 179.25 | 80,869,864 | -0.05(-0.03%) |
Apr 15, 2015 | 178.98 | 179.81 | 178.89 | 179.30 | 116,762,312 | +0.80(+0.45%) |
Apr 14, 2015 | 177.96 | 178.69 | 177.32 | 178.50 | 87,898,664 | +0.34(+0.19%) |
Apr 13, 2015 | 178.82 | 179.47 | 178.11 | 178.16 | 87,329,632 | -0.81(-0.45%) |
Apr 10, 2015 | 178.25 | 179.01 | 178.05 | 178.97 | 85,347,888 | +0.97(+0.55%) |
Apr 09, 2015 | 177.04 | 178.24 | 176.54 | 178.00 | 100,323,248 | +0.79(+0.44%) |
Apr 08, 2015 | 176.85 | 177.67 | 176.45 | 177.21 | 104,843,128 | +0.59(+0.34%) |
Apr 07, 2015 | 177.11 | 177.88 | 176.58 | 176.62 | 95,283,776 | -0.47(-0.26%) |
Apr 06, 2015 | 175.90 | 177.62 | 174.85 | 177.09 | 133,952,400 | +1.19(+0.68%) |
Apr 02, 2015 | 175.20 | 175.90 | 175.90 | 175.90 | 101,987,224 | +0.63(+0.36%) |
Apr 01, 2015 | 175.89 | 175.89 | 174.26 | 175.27 | 161,054,928 | -0.62(-0.35%) |
Mar 31, 2015 | 176.60 | 177.32 | 175.83 | 175.89 | 148,744,224 | -1.55(-0.87%) |
Mar 30, 2015 | 176.36 | 177.75 | 176.35 | 177.44 | 112,834,000 | +2.14(+1.22%) |
Mar 27, 2015 | 174.79 | 175.49 | 174.59 | 175.31 | 139,587,232 | +0.40(+0.23%) |
Mar 26, 2015 | 174.64 | 175.84 | 173.93 | 174.91 | 179,598,544 | -0.42(-0.24%) |
Mar 25, 2015 | 178.14 | 178.38 | 175.28 | 175.32 | 187,097,952 | -2.61(-1.47%) |
Mar 24, 2015 | 178.81 | 179.28 | 177.86 | 177.93 | 91,288,264 | -1.00(-0.56%) |
Mar 23, 2015 | 179.29 | 179.88 | 178.94 | 178.94 | 84,182,120 | -0.35(-0.19%) |
Mar 20, 2015 | 178.69 | 179.81 | 178.50 | 179.28 | 208,567,104 | +1.57(+0.88%) |
Mar 19, 2015 | 178.11 | 178.54 | 177.32 | 177.72 | 138,949,472 | -0.81(-0.46%) |
Mar 18, 2015 | 175.93 | 179.22 | 175.27 | 178.53 | 269,565,984 | +2.12(+1.20%) |
Mar 17, 2015 | 176.18 | 176.80 | 175.58 | 176.41 | 111,387,856 | -0.53(-0.30%) |
Mar 16, 2015 | 175.35 | 177.03 | 174.63 | 176.94 | 160,263,840 | +2.34(+1.34%) |
Mar 13, 2015 | 175.40 | 176.39 | 173.54 | 174.60 | 191,456,656 | -1.08(-0.61%) |
Mar 12, 2015 | 174.12 | 175.75 | 174.07 | 175.68 | 110,728,336 | +2.21(+1.27%) |
Mar 11, 2015 | 174.15 | 174.32 | 173.39 | 173.47 | 128,825,608 | -0.41(-0.23%) |
Mar 10, 2015 | 175.35 | 175.44 | 173.84 | 173.88 | 185,063,920 | -2.87(-1.62%) |
Mar 09, 2015 | 176.22 | 177.12 | 176.06 | 176.75 | 105,795,800 | +0.73(+0.41%) |
Mar 06, 2015 | 178.53 | 178.09 | 175.68 | 176.02 | 221,773,024 | -2.51(-1.41%) |
Mar 05, 2015 | 178.67 | 178.82 | 178.01 | 178.53 | 90,589,656 | +0.19(+0.11%) |
Mar 04, 2015 | 178.48 | 178.56 | 177.49 | 178.34 | 134,886,256 | -0.75(-0.42%) |
Mar 03, 2015 | 179.39 | 179.88 | 178.49 | 179.09 | 129,960,576 | -0.74(-0.41%) |