Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 175.24 | 176.00 | 173.79 | 174.33 | 4,990,795 | +0.95(+0.55%) |
Jun 29, 2015 | 175.45 | 176.35 | 173.37 | 173.37 | 3,943,813 | -4.61(-2.59%) |
Jun 26, 2015 | 178.36 | 179.19 | 177.47 | 177.98 | 3,308,774 | +0.29(+0.16%) |
Jun 25, 2015 | 179.64 | 179.93 | 177.41 | 177.69 | 2,915,950 | -1.34(-0.75%) |
Jun 24, 2015 | 180.51 | 181.18 | 178.43 | 179.03 | 4,724,961 | -3.31(-1.82%) |
Jun 23, 2015 | 181.11 | 182.66 | 180.88 | 182.35 | 3,275,453 | +1.58(+0.87%) |
Jun 22, 2015 | 179.56 | 181.02 | 179.51 | 180.77 | 2,402,491 | +2.77(+1.56%) |
Jun 19, 2015 | 178.78 | 179.51 | 178.00 | 178.00 | 4,986,501 | -1.18(-0.66%) |
Jun 18, 2015 | 178.22 | 179.52 | 177.01 | 179.18 | 2,595,642 | +1.39(+0.78%) |
Jun 17, 2015 | 178.33 | 179.09 | 177.48 | 177.78 | 2,129,897 | -0.53(-0.29%) |
Jun 16, 2015 | 176.88 | 178.32 | 176.28 | 178.31 | 2,339,809 | +1.50(+0.85%) |
Jun 15, 2015 | 176.08 | 177.29 | 175.66 | 176.81 | 2,280,099 | -1.09(-0.61%) |
Jun 12, 2015 | 178.24 | 178.68 | 177.01 | 177.89 | 2,402,868 | -0.74(-0.41%) |
Jun 11, 2015 | 177.98 | 179.18 | 177.73 | 178.63 | 2,424,293 | +0.68(+0.38%) |
Jun 10, 2015 | 175.10 | 178.18 | 174.80 | 177.95 | 3,206,560 | +3.43(+1.97%) |
Jun 09, 2015 | 175.34 | 175.70 | 173.35 | 174.52 | 2,729,360 | -0.64(-0.37%) |
Jun 08, 2015 | 176.30 | 176.75 | 174.88 | 175.16 | 2,611,775 | -0.55(-0.31%) |
Jun 05, 2015 | 175.92 | 176.92 | 174.17 | 175.71 | 3,862,651 | +1.32(+0.76%) |
Jun 04, 2015 | 173.33 | 175.39 | 172.83 | 174.39 | 4,146,481 | +0.49(+0.28%) |
Jun 03, 2015 | 173.26 | 175.48 | 172.64 | 173.91 | 2,894,842 | +1.55(+0.90%) |
Jun 02, 2015 | 172.71 | 173.53 | 171.71 | 172.35 | 2,671,655 | -1.15(-0.66%) |
Jun 01, 2015 | 173.10 | 174.35 | 172.74 | 173.51 | 2,500,814 | +1.35(+0.79%) |
May 29, 2015 | 173.86 | 173.89 | 171.68 | 172.16 | 2,701,442 | -1.91(-1.10%) |
May 28, 2015 | 173.73 | 174.16 | 173.06 | 174.07 | 3,694,822 | +0.06(+0.03%) |
May 27, 2015 | 172.20 | 174.52 | 171.47 | 174.01 | 3,617,960 | +2.23(+1.30%) |
May 26, 2015 | 172.73 | 172.73 | 170.63 | 171.78 | 4,008,365 | -1.18(-0.68%) |
May 22, 2015 | 170.35 | 172.96 | 172.96 | 172.96 | 3,652,845 | +2.37(+1.39%) |
May 21, 2015 | 170.30 | 170.80 | 169.99 | 170.59 | 2,672,927 | -0.11(-0.06%) |
May 20, 2015 | 170.77 | 171.43 | 169.92 | 170.70 | 2,200,094 | -0.27(-0.16%) |
May 19, 2015 | 170.62 | 171.63 | 170.25 | 170.96 | 2,847,488 | +0.62(+0.36%) |
May 18, 2015 | 168.67 | 170.78 | 168.66 | 170.35 | 2,599,754 | +1.41(+0.83%) |
May 15, 2015 | 168.59 | 168.94 | 167.98 | 168.94 | 2,094,041 | +0.29(+0.17%) |
May 14, 2015 | 168.41 | 168.87 | 167.66 | 168.65 | 2,351,267 | +0.99(+0.59%) |
May 13, 2015 | 166.86 | 167.92 | 166.34 | 167.66 | 2,574,825 | +0.75(+0.45%) |
May 12, 2015 | 166.87 | 167.33 | 164.86 | 166.91 | 2,700,169 | -1.00(-0.59%) |
May 11, 2015 | 166.71 | 168.09 | 166.71 | 167.91 | 2,362,826 | +1.02(+0.61%) |
May 08, 2015 | 165.72 | 167.58 | 164.29 | 166.88 | 3,835,532 | +2.59(+1.58%) |
May 07, 2015 | 163.35 | 164.76 | 162.15 | 164.29 | 2,156,964 | +0.95(+0.58%) |
May 06, 2015 | 164.59 | 165.29 | 161.48 | 163.35 | 2,923,615 | -0.87(-0.53%) |
May 05, 2015 | 165.06 | 166.79 | 163.74 | 164.21 | 2,748,224 | -1.67(-1.01%) |
May 04, 2015 | 165.02 | 166.23 | 164.72 | 165.88 | 1,900,186 | +1.47(+0.90%) |
May 01, 2015 | 165.18 | 165.28 | 163.83 | 164.41 | 2,438,314 | +0.92(+0.57%) |
Apr 30, 2015 | 165.14 | 166.26 | 162.64 | 163.49 | 3,283,232 | -1.78(-1.08%) |
Apr 29, 2015 | 162.96 | 166.24 | 162.71 | 165.27 | 2,980,130 | +0.89(+0.54%) |
Apr 28, 2015 | 163.31 | 164.48 | 161.81 | 164.38 | 2,293,960 | +0.81(+0.49%) |
Apr 27, 2015 | 165.44 | 165.89 | 163.45 | 163.57 | 2,123,029 | -1.22(-0.74%) |
Apr 24, 2015 | 165.63 | 165.72 | 164.34 | 164.79 | 1,736,877 | -1.10(-0.66%) |
Apr 23, 2015 | 164.94 | 166.88 | 164.47 | 165.89 | 2,467,080 | +0.82(+0.50%) |
Apr 22, 2015 | 164.73 | 165.77 | 163.61 | 165.07 | 2,328,541 | +1.23(+0.75%) |
Apr 21, 2015 | 165.61 | 166.05 | 163.62 | 163.84 | 2,244,607 | -1.05(-0.64%) |
Apr 20, 2015 | 165.69 | 166.13 | 164.74 | 164.89 | 3,143,607 | +0.62(+0.38%) |
Apr 17, 2015 | 164.67 | 165.01 | 162.85 | 164.26 | 5,500,603 | -2.38(-1.43%) |
Apr 16, 2015 | 168.72 | 168.86 | 165.38 | 166.64 | 7,180,872 | -0.74(-0.44%) |
Apr 15, 2015 | 164.98 | 168.25 | 164.29 | 167.38 | 6,081,320 | +2.81(+1.71%) |
Apr 14, 2015 | 163.95 | 165.21 | 162.90 | 164.57 | 3,925,341 | +1.78(+1.09%) |
Apr 13, 2015 | 162.57 | 164.29 | 162.11 | 162.79 | 2,638,222 | -0.05(-0.03%) |
Apr 10, 2015 | 162.01 | 163.02 | 161.55 | 162.84 | 2,120,255 | +0.62(+0.38%) |
Apr 09, 2015 | 160.53 | 162.38 | 160.15 | 162.21 | 2,386,640 | +1.94(+1.21%) |
Apr 08, 2015 | 160.67 | 161.35 | 159.97 | 160.28 | 2,399,582 | +0.14(+0.09%) |
Apr 07, 2015 | 160.24 | 161.17 | 160.01 | 160.13 | 2,136,132 | +0.28(+0.18%) |
Apr 06, 2015 | 158.29 | 160.34 | 157.27 | 159.85 | 2,399,309 | +0.42(+0.26%) |
Apr 02, 2015 | 159.58 | 159.43 | 159.43 | 159.43 | 2,758,857 | -0.57(-0.35%) |