Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 180.38 | 180.43 | 179.06 | 179.33 | 147,078,080 | -1.12(-0.62%) |
May 28, 2015 | 180.34 | 180.56 | 179.75 | 180.45 | 88,218,616 | -0.20(-0.11%) |
May 27, 2015 | 179.42 | 180.89 | 179.01 | 180.66 | 109,728,088 | +1.70(+0.95%) |
May 26, 2015 | 180.40 | 180.83 | 178.53 | 178.96 | 146,245,440 | -1.95(-1.08%) |
May 22, 2015 | 180.94 | 180.90 | 180.90 | 180.90 | 67,621,160 | -0.43(-0.24%) |
May 21, 2015 | 180.66 | 181.55 | 180.49 | 181.34 | 76,179,704 | +0.53(+0.29%) |
May 20, 2015 | 181.04 | 181.57 | 180.49 | 180.81 | 90,462,104 | -0.13(-0.07%) |
May 19, 2015 | 181.11 | 181.39 | 180.65 | 180.94 | 84,892,256 | -0.06(-0.03%) |
May 18, 2015 | 180.26 | 181.25 | 180.20 | 181.00 | 87,684,928 | +0.56(+0.31%) |
May 15, 2015 | 180.43 | 180.54 | 179.94 | 180.43 | 90,081,600 | +0.19(+0.11%) |
May 14, 2015 | 179.41 | 180.33 | 179.13 | 180.24 | 112,892,968 | +1.86(+1.04%) |
May 13, 2015 | 178.76 | 179.40 | 178.14 | 178.38 | 111,448,216 | +0.03(+0.02%) |
May 12, 2015 | 178.03 | 178.90 | 177.19 | 178.34 | 140,947,616 | -0.53(-0.30%) |
May 11, 2015 | 179.69 | 179.96 | 178.80 | 178.88 | 88,944,400 | -0.86(-0.48%) |
May 08, 2015 | 179.11 | 179.94 | 179.02 | 179.74 | 183,527,072 | +2.34(+1.32%) |
May 07, 2015 | 176.59 | 177.84 | 176.25 | 177.40 | 103,870,400 | +0.70(+0.40%) |
May 06, 2015 | 177.99 | 178.30 | 175.61 | 176.70 | 158,973,712 | -0.73(-0.41%) |
May 05, 2015 | 179.24 | 179.60 | 177.28 | 177.43 | 133,400,160 | -2.06(-1.14%) |
May 04, 2015 | 179.41 | 180.08 | 179.30 | 179.48 | 83,487,312 | +0.51(+0.28%) |
May 01, 2015 | 177.85 | 179.02 | 177.75 | 178.97 | 121,740,944 | +1.92(+1.08%) |
Apr 30, 2015 | 178.26 | 178.66 | 176.34 | 177.05 | 189,843,120 | -1.79(-1.00%) |
Apr 29, 2015 | 178.68 | 179.46 | 178.02 | 178.85 | 147,938,960 | -0.74(-0.41%) |
Apr 28, 2015 | 178.99 | 179.64 | 177.79 | 179.59 | 102,245,888 | +0.57(+0.32%) |
Apr 27, 2015 | 180.34 | 180.47 | 178.82 | 179.02 | 93,389,384 | -0.75(-0.42%) |
Apr 24, 2015 | 179.77 | 180.03 | 179.31 | 179.76 | 72,205,752 | +0.42(+0.23%) |
Apr 23, 2015 | 178.49 | 180.01 | 178.37 | 179.35 | 120,713,312 | +0.45(+0.25%) |
Apr 22, 2015 | 178.37 | 179.08 | 177.43 | 178.90 | 92,121,072 | +0.88(+0.49%) |
Apr 21, 2015 | 178.23 | 179.09 | 177.72 | 178.02 | 85,352,808 | -0.21(-0.12%) |
Apr 20, 2015 | 177.56 | 178.57 | 177.50 | 178.23 | 108,517,128 | +1.61(+0.91%) |
Apr 17, 2015 | 177.46 | 177.71 | 175.82 | 176.62 | 225,013,248 | -2.05(-1.15%) |
Apr 16, 2015 | 178.39 | 179.19 | 178.19 | 178.68 | 81,130,200 | -0.05(-0.03%) |
Apr 15, 2015 | 178.40 | 179.23 | 178.32 | 178.73 | 117,138,192 | +0.80(+0.45%) |
Apr 14, 2015 | 177.38 | 178.12 | 176.75 | 177.93 | 88,181,624 | +0.34(+0.19%) |
Apr 13, 2015 | 178.25 | 178.90 | 177.54 | 177.59 | 87,610,768 | -0.81(-0.45%) |
Apr 10, 2015 | 177.68 | 178.44 | 177.48 | 178.40 | 85,622,640 | +0.97(+0.55%) |
Apr 09, 2015 | 176.48 | 177.66 | 175.97 | 177.43 | 100,646,208 | +0.79(+0.44%) |
Apr 08, 2015 | 176.28 | 177.10 | 175.88 | 176.64 | 105,180,640 | +0.59(+0.34%) |
Apr 07, 2015 | 176.54 | 177.31 | 176.02 | 176.05 | 95,590,512 | -0.47(-0.26%) |
Apr 06, 2015 | 175.33 | 177.04 | 174.29 | 176.52 | 134,383,616 | +1.19(+0.68%) |
Apr 02, 2015 | 174.64 | 175.33 | 175.33 | 175.33 | 102,315,536 | +0.62(+0.36%) |
Apr 01, 2015 | 175.33 | 175.32 | 173.70 | 174.71 | 161,573,392 | -0.62(-0.35%) |
Mar 31, 2015 | 176.03 | 176.75 | 175.27 | 175.33 | 149,223,056 | -1.54(-0.87%) |
Mar 30, 2015 | 175.80 | 177.18 | 175.79 | 176.88 | 113,197,232 | +2.13(+1.22%) |
Mar 27, 2015 | 174.23 | 174.92 | 174.03 | 174.74 | 140,036,592 | +0.40(+0.23%) |
Mar 26, 2015 | 174.08 | 175.28 | 173.37 | 174.34 | 180,176,704 | -0.42(-0.24%) |
Mar 25, 2015 | 177.57 | 177.81 | 174.72 | 174.76 | 187,700,256 | -2.60(-1.47%) |
Mar 24, 2015 | 178.23 | 178.70 | 177.29 | 177.36 | 91,582,144 | -1.00(-0.56%) |
Mar 23, 2015 | 178.72 | 179.31 | 178.36 | 178.36 | 84,453,120 | -0.35(-0.19%) |
Mar 20, 2015 | 178.12 | 179.23 | 177.93 | 178.71 | 209,238,528 | +1.56(+0.88%) |
Mar 19, 2015 | 177.53 | 177.97 | 176.75 | 177.15 | 139,396,944 | -0.81(-0.46%) |
Mar 18, 2015 | 175.36 | 178.64 | 174.71 | 177.96 | 270,434,080 | +2.11(+1.20%) |
Mar 17, 2015 | 175.62 | 176.23 | 175.02 | 175.84 | 111,746,568 | -0.52(-0.30%) |
Mar 16, 2015 | 174.79 | 176.46 | 174.07 | 176.37 | 160,779,952 | +2.33(+1.34%) |
Mar 13, 2015 | 174.84 | 175.82 | 172.99 | 174.04 | 192,073,216 | -1.08(-0.61%) |
Mar 12, 2015 | 173.56 | 175.18 | 173.51 | 175.12 | 111,084,920 | +2.20(+1.27%) |
Mar 11, 2015 | 173.59 | 173.76 | 172.83 | 172.92 | 129,240,472 | -0.41(-0.23%) |
Mar 10, 2015 | 174.79 | 174.87 | 173.28 | 173.32 | 185,659,888 | -2.86(-1.62%) |
Mar 09, 2015 | 175.66 | 176.55 | 175.49 | 176.18 | 106,136,504 | +0.73(+0.41%) |
Mar 06, 2015 | 177.96 | 177.52 | 175.12 | 175.46 | 222,487,200 | -2.50(-1.41%) |
Mar 05, 2015 | 178.09 | 178.25 | 177.44 | 177.96 | 90,881,384 | +0.19(+0.11%) |
Mar 04, 2015 | 177.91 | 177.98 | 176.92 | 177.76 | 135,320,640 | -0.75(-0.42%) |
Mar 03, 2015 | 178.81 | 179.31 | 177.92 | 178.52 | 130,379,096 | -0.74(-0.41%) |