Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 172.84 | 172.87 | 170.67 | 171.14 | 2,717,424 | -1.90(-1.10%) |
May 28, 2015 | 172.71 | 173.13 | 172.05 | 173.04 | 3,716,680 | +0.06(+0.03%) |
May 27, 2015 | 171.19 | 173.50 | 170.46 | 172.99 | 3,639,364 | +2.22(+1.30%) |
May 26, 2015 | 171.71 | 171.71 | 169.63 | 170.77 | 4,032,078 | -1.18(-0.68%) |
May 22, 2015 | 169.34 | 171.94 | 171.94 | 171.94 | 3,674,456 | +2.36(+1.39%) |
May 21, 2015 | 169.29 | 169.80 | 168.99 | 169.58 | 2,688,740 | -0.11(-0.06%) |
May 20, 2015 | 169.77 | 170.42 | 168.92 | 169.69 | 2,213,110 | -0.26(-0.16%) |
May 19, 2015 | 169.62 | 170.62 | 169.25 | 169.96 | 2,864,334 | +0.61(+0.36%) |
May 18, 2015 | 167.68 | 169.78 | 167.67 | 169.34 | 2,615,134 | +1.40(+0.83%) |
May 15, 2015 | 167.60 | 167.95 | 166.99 | 167.95 | 2,106,429 | +0.29(+0.17%) |
May 14, 2015 | 167.42 | 167.87 | 166.67 | 167.66 | 2,365,177 | +0.98(+0.59%) |
May 13, 2015 | 165.88 | 166.94 | 165.36 | 166.67 | 2,590,057 | +0.75(+0.45%) |
May 12, 2015 | 165.89 | 166.35 | 163.89 | 165.93 | 2,716,143 | -0.99(-0.59%) |
May 11, 2015 | 165.73 | 167.10 | 165.73 | 166.92 | 2,376,805 | +1.02(+0.61%) |
May 08, 2015 | 164.74 | 166.60 | 163.33 | 165.90 | 3,858,223 | +2.57(+1.58%) |
May 07, 2015 | 162.39 | 163.79 | 161.19 | 163.33 | 2,169,725 | +0.94(+0.58%) |
May 06, 2015 | 163.63 | 164.32 | 160.53 | 162.39 | 2,940,911 | -0.86(-0.53%) |
May 05, 2015 | 164.09 | 165.81 | 162.77 | 163.25 | 2,764,483 | -1.66(-1.01%) |
May 04, 2015 | 164.05 | 165.26 | 163.75 | 164.91 | 1,911,427 | +1.46(+0.90%) |
May 01, 2015 | 164.21 | 164.31 | 162.87 | 163.44 | 2,452,739 | +0.92(+0.57%) |
Apr 30, 2015 | 164.16 | 165.28 | 161.68 | 162.53 | 3,302,656 | -1.77(-1.08%) |
Apr 29, 2015 | 162.00 | 165.26 | 161.75 | 164.30 | 2,997,761 | +0.88(+0.54%) |
Apr 28, 2015 | 162.34 | 163.51 | 160.85 | 163.41 | 2,307,531 | +0.80(+0.49%) |
Apr 27, 2015 | 164.46 | 164.92 | 162.49 | 162.61 | 2,135,589 | -1.22(-0.74%) |
Apr 24, 2015 | 164.66 | 164.74 | 163.38 | 163.82 | 1,747,152 | -1.09(-0.66%) |
Apr 23, 2015 | 163.97 | 165.89 | 163.50 | 164.92 | 2,481,675 | +0.82(+0.50%) |
Apr 22, 2015 | 163.76 | 164.79 | 162.65 | 164.10 | 2,342,317 | +1.22(+0.75%) |
Apr 21, 2015 | 164.64 | 165.07 | 162.66 | 162.87 | 2,257,887 | -1.04(-0.64%) |
Apr 20, 2015 | 164.72 | 165.16 | 163.77 | 163.92 | 3,162,205 | +0.62(+0.38%) |
Apr 17, 2015 | 163.70 | 164.04 | 161.89 | 163.30 | 5,533,145 | -2.37(-1.43%) |
Apr 16, 2015 | 167.72 | 167.86 | 164.41 | 165.66 | 7,223,354 | -0.74(-0.44%) |
Apr 15, 2015 | 164.01 | 167.26 | 163.33 | 166.40 | 6,117,297 | +2.80(+1.71%) |
Apr 14, 2015 | 162.99 | 164.24 | 161.94 | 163.60 | 3,948,563 | +1.77(+1.09%) |
Apr 13, 2015 | 161.62 | 163.32 | 161.16 | 161.83 | 2,653,830 | -0.05(-0.03%) |
Apr 10, 2015 | 161.06 | 162.06 | 160.60 | 161.88 | 2,132,799 | +0.62(+0.39%) |
Apr 09, 2015 | 159.58 | 161.43 | 159.21 | 161.26 | 2,400,759 | +1.93(+1.21%) |
Apr 08, 2015 | 159.73 | 160.40 | 159.03 | 159.33 | 2,413,778 | +0.14(+0.09%) |
Apr 07, 2015 | 159.30 | 160.23 | 159.07 | 159.19 | 2,148,770 | +0.28(+0.18%) |
Apr 06, 2015 | 157.36 | 159.40 | 156.34 | 158.91 | 2,413,503 | +0.41(+0.26%) |
Apr 02, 2015 | 158.65 | 158.50 | 158.50 | 158.50 | 2,775,178 | -0.56(-0.35%) |
Apr 01, 2015 | 155.51 | 159.14 | 154.70 | 159.06 | 4,872,062 | +3.53(+2.27%) |
Mar 31, 2015 | 157.50 | 157.67 | 155.53 | 155.53 | 2,593,451 | -2.52(-1.60%) |
Mar 30, 2015 | 156.59 | 158.87 | 156.59 | 158.06 | 2,905,137 | +2.45(+1.57%) |
Mar 27, 2015 | 154.89 | 155.96 | 154.13 | 155.61 | 1,860,614 | +0.68(+0.44%) |
Mar 26, 2015 | 154.34 | 155.53 | 153.09 | 154.93 | 2,872,757 | -0.09(-0.06%) |
Mar 25, 2015 | 158.11 | 158.23 | 155.02 | 155.02 | 3,072,044 | -3.25(-2.05%) |
Mar 24, 2015 | 158.82 | 159.29 | 158.17 | 158.27 | 2,174,323 | -0.56(-0.35%) |
Mar 23, 2015 | 159.92 | 160.72 | 158.84 | 158.84 | 1,922,217 | -0.97(-0.61%) |
Mar 20, 2015 | 157.60 | 160.46 | 157.13 | 159.80 | 4,198,217 | +2.62(+1.66%) |
Mar 19, 2015 | 158.67 | 158.67 | 156.46 | 157.19 | 2,534,316 | -1.94(-1.22%) |
Mar 18, 2015 | 156.94 | 159.73 | 156.55 | 159.13 | 3,371,990 | +1.45(+0.92%) |
Mar 17, 2015 | 158.02 | 158.24 | 156.22 | 157.69 | 2,275,966 | -1.10(-0.69%) |
Mar 16, 2015 | 157.25 | 159.27 | 157.13 | 158.79 | 2,571,368 | +2.12(+1.35%) |
Mar 13, 2015 | 156.28 | 157.00 | 154.04 | 156.67 | 3,740,562 | -0.50(-0.32%) |
Mar 12, 2015 | 153.85 | 157.21 | 153.85 | 157.17 | 3,764,120 | +4.78(+3.13%) |
Mar 11, 2015 | 151.67 | 153.77 | 151.43 | 152.40 | 2,535,639 | +1.22(+0.80%) |
Mar 10, 2015 | 153.56 | 154.02 | 151.18 | 151.18 | 3,345,562 | -4.32(-2.78%) |
Mar 09, 2015 | 154.98 | 156.21 | 154.38 | 155.50 | 2,699,474 | +0.84(+0.55%) |
Mar 06, 2015 | 155.21 | 158.37 | 154.38 | 154.66 | 4,959,419 | -2.62(-1.67%) |
Mar 05, 2015 | 157.32 | 157.81 | 156.44 | 157.28 | 1,601,832 | +0.34(+0.22%) |
Mar 04, 2015 | 157.50 | 157.89 | 156.37 | 156.94 | 1,971,875 | -1.32(-0.84%) |
Mar 03, 2015 | 157.79 | 159.59 | 157.69 | 158.26 | 1,797,789 | -0.43(-0.27%) |