Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 173.59 | 175.14 | 170.29 | 171.29 | 1,881,960 | -2.05(-1.18%) |
May 28, 2015 | 174.45 | 175.35 | 171.05 | 173.34 | 606,064 | -0.63(-0.36%) |
May 27, 2015 | 175.98 | 176.76 | 172.41 | 173.97 | 780,596 | -0.96(-0.55%) |
May 26, 2015 | 176.01 | 177.60 | 174.17 | 174.93 | 575,377 | -1.40(-0.79%) |
May 22, 2015 | 176.62 | 176.33 | 176.33 | 176.33 | 389,169 | -0.74(-0.42%) |
May 21, 2015 | 177.66 | 177.97 | 176.57 | 177.06 | 260,946 | -0.06(-0.03%) |
May 20, 2015 | 176.64 | 178.12 | 175.92 | 177.12 | 658,530 | +0.95(+0.54%) |
May 19, 2015 | 175.86 | 177.42 | 175.30 | 176.17 | 405,848 | +1.12(+0.64%) |
May 18, 2015 | 177.05 | 177.27 | 174.22 | 175.05 | 661,075 | -2.57(-1.45%) |
May 15, 2015 | 175.42 | 177.97 | 174.38 | 177.63 | 331,530 | +1.81(+1.03%) |
May 14, 2015 | 175.68 | 176.63 | 173.77 | 175.81 | 486,811 | +1.13(+0.64%) |
May 13, 2015 | 173.36 | 178.09 | 172.55 | 174.69 | 979,370 | +2.60(+1.51%) |
May 12, 2015 | 169.63 | 172.51 | 167.24 | 172.08 | 351,562 | +1.89(+1.11%) |
May 11, 2015 | 168.82 | 171.48 | 168.59 | 170.19 | 278,087 | +1.07(+0.63%) |
May 08, 2015 | 168.25 | 169.59 | 167.29 | 169.12 | 309,214 | +2.79(+1.68%) |
May 07, 2015 | 165.10 | 167.59 | 164.28 | 166.33 | 193,707 | +0.50(+0.30%) |
May 06, 2015 | 165.81 | 166.01 | 163.13 | 165.83 | 241,291 | +0.53(+0.32%) |
May 05, 2015 | 167.74 | 169.78 | 164.74 | 165.30 | 325,505 | -2.78(-1.65%) |
May 04, 2015 | 165.06 | 168.33 | 165.06 | 168.08 | 317,586 | +2.74(+1.66%) |
May 01, 2015 | 162.29 | 165.65 | 161.19 | 165.34 | 279,027 | +3.31(+2.04%) |
Apr 30, 2015 | 163.97 | 163.97 | 161.46 | 162.03 | 454,578 | -2.02(-1.23%) |
Apr 29, 2015 | 159.76 | 164.74 | 159.53 | 164.05 | 492,343 | +3.33(+2.07%) |
Apr 28, 2015 | 161.63 | 162.60 | 159.66 | 160.72 | 407,495 | -1.79(-1.10%) |
Apr 27, 2015 | 163.05 | 163.69 | 161.94 | 162.50 | 211,954 | -0.29(-0.18%) |
Apr 24, 2015 | 162.96 | 163.54 | 161.87 | 162.80 | 218,358 | -0.04(-0.02%) |
Apr 23, 2015 | 162.68 | 163.69 | 161.36 | 162.84 | 235,455 | +0.29(+0.18%) |
Apr 22, 2015 | 162.96 | 163.19 | 161.30 | 162.54 | 193,120 | -0.72(-0.44%) |
Apr 21, 2015 | 164.02 | 164.59 | 162.62 | 163.26 | 154,125 | +0.56(+0.35%) |
Apr 20, 2015 | 161.91 | 163.13 | 161.19 | 162.70 | 180,891 | +1.96(+1.22%) |
Apr 17, 2015 | 161.18 | 161.48 | 159.53 | 160.74 | 216,869 | -1.77(-1.09%) |
Apr 16, 2015 | 163.60 | 163.60 | 161.69 | 162.50 | 179,077 | -1.36(-0.83%) |
Apr 15, 2015 | 161.75 | 164.45 | 159.64 | 163.86 | 301,838 | +3.03(+1.88%) |
Apr 14, 2015 | 161.41 | 161.58 | 159.39 | 160.84 | 239,547 | -0.74(-0.46%) |
Apr 13, 2015 | 162.49 | 164.44 | 161.05 | 161.57 | 212,582 | -0.38(-0.23%) |
Apr 10, 2015 | 162.24 | 162.88 | 160.56 | 161.95 | 251,375 | -0.27(-0.17%) |
Apr 09, 2015 | 163.05 | 164.54 | 161.29 | 162.22 | 280,462 | -1.63(-0.99%) |
Apr 08, 2015 | 163.19 | 163.85 | 161.69 | 163.85 | 253,994 | +1.19(+0.73%) |
Apr 07, 2015 | 163.17 | 163.87 | 162.11 | 162.66 | 308,794 | -1.29(-0.79%) |
Apr 06, 2015 | 160.46 | 164.25 | 160.02 | 163.95 | 538,571 | +2.35(+1.45%) |
Apr 02, 2015 | 163.56 | 161.60 | 161.60 | 161.60 | 768,637 | -1.41(-0.86%) |
Apr 01, 2015 | 161.50 | 166.80 | 157.36 | 163.01 | 1,033,935 | -0.07(-0.04%) |
Mar 31, 2015 | 166.75 | 166.75 | 163.06 | 163.08 | 884,489 | -4.28(-2.56%) |
Mar 30, 2015 | 163.89 | 167.54 | 163.21 | 167.35 | 807,002 | +4.43(+2.72%) |
Mar 27, 2015 | 161.71 | 164.04 | 160.87 | 162.92 | 427,657 | +2.03(+1.26%) |
Mar 26, 2015 | 156.69 | 162.31 | 155.18 | 160.89 | 397,223 | +4.04(+2.58%) |
Mar 25, 2015 | 159.44 | 160.00 | 156.80 | 156.85 | 341,725 | -2.35(-1.47%) |
Mar 24, 2015 | 160.22 | 161.09 | 158.37 | 159.20 | 342,043 | -0.85(-0.53%) |
Mar 23, 2015 | 162.73 | 163.09 | 159.07 | 160.05 | 392,170 | -3.04(-1.86%) |
Mar 20, 2015 | 161.64 | 163.51 | 160.27 | 163.09 | 432,093 | +2.25(+1.40%) |
Mar 19, 2015 | 161.48 | 161.78 | 159.14 | 160.84 | 218,197 | -1.22(-0.75%) |
Mar 18, 2015 | 157.45 | 163.25 | 156.72 | 162.06 | 402,759 | +5.69(+3.64%) |
Mar 17, 2015 | 156.72 | 156.72 | 155.52 | 156.37 | 327,210 | -0.66(-0.42%) |
Mar 16, 2015 | 155.07 | 157.07 | 155.07 | 157.03 | 294,347 | +2.43(+1.57%) |
Mar 13, 2015 | 156.22 | 156.95 | 153.14 | 154.60 | 289,631 | -1.67(-1.07%) |
Mar 12, 2015 | 156.03 | 156.96 | 155.31 | 156.27 | 145,892 | +0.22(+0.14%) |
Mar 11, 2015 | 154.13 | 157.52 | 153.93 | 156.04 | 283,300 | +1.77(+1.15%) |
Mar 10, 2015 | 154.25 | 156.69 | 153.22 | 154.27 | 278,216 | -1.17(-0.75%) |
Mar 09, 2015 | 154.59 | 155.94 | 153.40 | 155.44 | 266,704 | +1.67(+1.08%) |
Mar 06, 2015 | 154.40 | 155.23 | 152.97 | 153.78 | 322,316 | -1.34(-0.86%) |
Mar 05, 2015 | 155.30 | 156.01 | 154.25 | 155.11 | 323,381 | +0.28(+0.18%) |
Mar 04, 2015 | 154.92 | 155.53 | 152.30 | 154.83 | 314,559 | -0.24(-0.16%) |
Mar 03, 2015 | 155.80 | 156.92 | 154.32 | 155.08 | 368,077 | -1.06(-0.68%) |