Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 176.31 | 177.06 | 174.84 | 175.38 | 4,960,774 | +0.96(+0.55%) |
Jun 29, 2015 | 176.51 | 177.42 | 174.42 | 174.42 | 3,920,090 | -4.64(-2.59%) |
Jun 26, 2015 | 179.44 | 180.27 | 178.54 | 179.06 | 3,288,871 | +0.29(+0.16%) |
Jun 25, 2015 | 180.72 | 181.02 | 178.49 | 178.77 | 2,898,410 | -1.35(-0.75%) |
Jun 24, 2015 | 181.60 | 182.28 | 179.50 | 180.12 | 4,696,539 | -3.34(-1.82%) |
Jun 23, 2015 | 182.21 | 183.76 | 181.97 | 183.45 | 3,255,750 | +1.59(+0.87%) |
Jun 22, 2015 | 180.65 | 182.12 | 180.60 | 181.87 | 2,388,039 | +2.79(+1.56%) |
Jun 19, 2015 | 179.86 | 180.60 | 179.08 | 179.08 | 4,956,506 | -1.18(-0.66%) |
Jun 18, 2015 | 179.29 | 180.60 | 178.09 | 180.26 | 2,580,028 | +1.40(+0.78%) |
Jun 17, 2015 | 179.41 | 180.18 | 178.56 | 178.86 | 2,117,085 | -0.53(-0.29%) |
Jun 16, 2015 | 177.95 | 179.40 | 177.35 | 179.39 | 2,325,735 | +1.51(+0.85%) |
Jun 15, 2015 | 177.15 | 178.36 | 176.72 | 177.88 | 2,266,384 | -1.09(-0.61%) |
Jun 12, 2015 | 179.32 | 179.76 | 178.09 | 178.97 | 2,388,414 | -0.74(-0.41%) |
Jun 11, 2015 | 179.06 | 180.26 | 178.81 | 179.71 | 2,409,710 | +0.68(+0.38%) |
Jun 10, 2015 | 176.16 | 179.25 | 175.86 | 179.03 | 3,187,272 | +3.45(+1.97%) |
Jun 09, 2015 | 176.40 | 176.77 | 174.40 | 175.57 | 2,712,942 | -0.65(-0.37%) |
Jun 08, 2015 | 177.36 | 177.82 | 175.94 | 176.22 | 2,596,064 | -0.55(-0.31%) |
Jun 05, 2015 | 176.99 | 177.99 | 175.22 | 176.78 | 3,839,416 | +1.33(+0.76%) |
Jun 04, 2015 | 174.38 | 176.45 | 173.88 | 175.45 | 4,121,538 | +0.49(+0.28%) |
Jun 03, 2015 | 174.31 | 176.54 | 173.68 | 174.96 | 2,877,428 | +1.56(+0.90%) |
Jun 02, 2015 | 173.75 | 174.58 | 172.75 | 173.40 | 2,655,584 | -1.16(-0.66%) |
Jun 01, 2015 | 174.15 | 175.41 | 173.78 | 174.56 | 2,485,771 | +1.36(+0.79%) |
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%) |