Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 174.91 | 174.94 | 172.72 | 173.20 | 2,685,192 | -1.92(-1.10%) |
May 28, 2015 | 174.78 | 175.21 | 174.11 | 175.12 | 3,672,596 | +0.06(+0.03%) |
May 27, 2015 | 173.24 | 175.58 | 172.51 | 175.06 | 3,596,198 | +2.24(+1.30%) |
May 26, 2015 | 173.77 | 173.77 | 171.66 | 172.82 | 3,984,253 | -1.19(-0.68%) |
May 22, 2015 | 171.38 | 174.01 | 174.01 | 174.01 | 3,630,873 | +2.39(+1.39%) |
May 21, 2015 | 171.33 | 171.84 | 171.02 | 171.62 | 2,656,848 | -0.11(-0.06%) |
May 20, 2015 | 171.80 | 172.47 | 170.95 | 171.73 | 2,186,860 | -0.27(-0.16%) |
May 19, 2015 | 171.65 | 172.67 | 171.28 | 172.00 | 2,830,360 | +0.62(+0.36%) |
May 18, 2015 | 169.69 | 171.81 | 169.69 | 171.38 | 2,584,116 | +1.42(+0.83%) |
May 15, 2015 | 169.61 | 169.96 | 169.00 | 169.96 | 2,081,445 | +0.29(+0.17%) |
May 14, 2015 | 169.43 | 169.89 | 168.67 | 169.67 | 2,337,124 | +1.00(+0.59%) |
May 13, 2015 | 167.87 | 168.94 | 167.35 | 168.67 | 2,559,336 | +0.75(+0.45%) |
May 12, 2015 | 167.88 | 168.35 | 165.86 | 167.92 | 2,683,927 | -1.00(-0.59%) |
May 11, 2015 | 167.72 | 169.11 | 167.72 | 168.92 | 2,348,613 | +1.03(+0.61%) |
May 08, 2015 | 166.72 | 168.60 | 165.29 | 167.89 | 3,812,460 | +2.61(+1.58%) |
May 07, 2015 | 164.34 | 165.76 | 163.13 | 165.29 | 2,143,989 | +0.95(+0.58%) |
May 06, 2015 | 165.59 | 166.29 | 162.46 | 164.34 | 2,906,028 | -0.87(-0.53%) |
May 05, 2015 | 166.06 | 167.80 | 164.73 | 165.21 | 2,731,693 | -1.68(-1.01%) |
May 04, 2015 | 166.02 | 167.24 | 165.72 | 166.89 | 1,888,756 | +1.48(+0.90%) |
May 01, 2015 | 166.18 | 166.28 | 164.82 | 165.41 | 2,423,647 | +0.93(+0.57%) |
Apr 30, 2015 | 166.13 | 167.27 | 163.62 | 164.48 | 3,263,483 | -1.79(-1.08%) |
Apr 29, 2015 | 163.95 | 167.25 | 163.69 | 166.27 | 2,962,204 | +0.90(+0.54%) |
Apr 28, 2015 | 164.29 | 165.47 | 162.79 | 165.37 | 2,280,161 | +0.81(+0.49%) |
Apr 27, 2015 | 166.44 | 166.90 | 164.44 | 164.56 | 2,110,259 | -1.23(-0.74%) |
Apr 24, 2015 | 166.64 | 166.72 | 165.34 | 165.79 | 1,726,429 | -1.10(-0.66%) |
Apr 23, 2015 | 165.93 | 167.88 | 165.47 | 166.90 | 2,452,240 | +0.83(+0.50%) |
Apr 22, 2015 | 165.72 | 166.77 | 164.60 | 166.07 | 2,314,534 | +1.24(+0.75%) |
Apr 21, 2015 | 166.61 | 167.06 | 164.61 | 164.83 | 2,231,106 | -1.05(-0.64%) |
Apr 20, 2015 | 166.70 | 167.14 | 165.73 | 165.88 | 3,124,698 | +0.63(+0.38%) |
Apr 17, 2015 | 165.67 | 166.01 | 163.83 | 165.26 | 5,467,516 | -2.40(-1.43%) |
Apr 16, 2015 | 169.74 | 169.88 | 166.39 | 167.65 | 7,137,677 | -0.74(-0.44%) |
Apr 15, 2015 | 165.98 | 169.27 | 165.29 | 168.40 | 6,044,739 | +2.83(+1.71%) |
Apr 14, 2015 | 164.95 | 166.21 | 163.88 | 165.57 | 3,901,729 | +1.79(+1.09%) |
Apr 13, 2015 | 163.56 | 165.28 | 163.09 | 163.77 | 2,622,352 | -0.05(-0.03%) |
Apr 10, 2015 | 163.00 | 164.01 | 162.53 | 163.82 | 2,107,501 | +0.63(+0.38%) |
Apr 09, 2015 | 161.50 | 163.36 | 161.12 | 163.20 | 2,372,284 | +1.95(+1.21%) |
Apr 08, 2015 | 161.65 | 162.32 | 160.94 | 161.25 | 2,385,148 | +0.14(+0.09%) |
Apr 07, 2015 | 161.21 | 162.15 | 160.98 | 161.10 | 2,123,283 | +0.28(+0.18%) |
Apr 06, 2015 | 159.25 | 161.31 | 158.22 | 160.82 | 2,384,877 | +0.42(+0.26%) |
Apr 02, 2015 | 160.55 | 160.40 | 160.40 | 160.40 | 2,742,262 | -0.57(-0.35%) |
Apr 01, 2015 | 157.38 | 161.05 | 156.56 | 160.97 | 4,814,274 | +3.57(+2.27%) |
Mar 31, 2015 | 159.39 | 159.56 | 157.40 | 157.40 | 2,562,690 | -2.55(-1.60%) |
Mar 30, 2015 | 158.47 | 160.78 | 158.47 | 159.96 | 2,870,679 | +2.48(+1.57%) |
Mar 27, 2015 | 156.75 | 157.83 | 155.98 | 157.48 | 1,838,545 | +0.69(+0.44%) |
Mar 26, 2015 | 156.19 | 157.40 | 154.93 | 156.79 | 2,838,683 | -0.09(-0.06%) |
Mar 25, 2015 | 160.00 | 160.13 | 156.88 | 156.88 | 3,035,606 | -3.29(-2.05%) |
Mar 24, 2015 | 160.73 | 161.20 | 160.07 | 160.17 | 2,148,533 | -0.57(-0.35%) |
Mar 23, 2015 | 161.84 | 162.65 | 160.74 | 160.74 | 1,899,418 | -0.98(-0.61%) |
Mar 20, 2015 | 159.50 | 162.38 | 159.02 | 161.72 | 4,148,421 | +2.65(+1.66%) |
Mar 19, 2015 | 160.57 | 160.57 | 158.34 | 159.08 | 2,504,256 | -1.97(-1.22%) |
Mar 18, 2015 | 158.82 | 161.65 | 158.43 | 161.04 | 3,331,994 | +1.47(+0.92%) |
Mar 17, 2015 | 159.91 | 160.14 | 158.10 | 159.58 | 2,248,971 | -1.11(-0.69%) |
Mar 16, 2015 | 159.13 | 161.19 | 159.02 | 160.69 | 2,540,869 | +2.14(+1.35%) |
Mar 13, 2015 | 158.16 | 158.88 | 155.89 | 158.55 | 3,696,195 | -0.51(-0.32%) |
Mar 12, 2015 | 155.70 | 159.10 | 155.70 | 159.06 | 3,719,473 | +4.83(+3.13%) |
Mar 11, 2015 | 153.49 | 155.62 | 153.25 | 154.23 | 2,505,563 | +1.23(+0.80%) |
Mar 10, 2015 | 155.41 | 155.87 | 153.00 | 153.00 | 3,305,881 | -4.37(-2.78%) |
Mar 09, 2015 | 156.84 | 158.09 | 156.23 | 157.37 | 2,667,455 | +0.85(+0.55%) |
Mar 06, 2015 | 157.07 | 160.27 | 156.24 | 156.51 | 4,900,595 | -2.65(-1.67%) |
Mar 05, 2015 | 159.21 | 159.70 | 158.32 | 159.17 | 1,582,833 | +0.34(+0.22%) |
Mar 04, 2015 | 159.39 | 159.79 | 158.25 | 158.82 | 1,948,486 | -1.34(-0.84%) |
Mar 03, 2015 | 159.69 | 161.50 | 159.58 | 160.16 | 1,776,465 | -0.44(-0.27%) |