Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 174.89 | 174.93 | 172.70 | 173.18 | 2,685,463 | -1.92(-1.10%) |
May 28, 2015 | 174.77 | 175.19 | 174.09 | 175.10 | 3,672,967 | +0.06(+0.03%) |
May 27, 2015 | 173.23 | 175.56 | 172.49 | 175.04 | 3,596,560 | +2.24(+1.30%) |
May 26, 2015 | 173.75 | 173.75 | 171.64 | 172.80 | 3,984,655 | -1.19(-0.68%) |
May 22, 2015 | 171.36 | 173.99 | 173.99 | 173.99 | 3,631,238 | +2.39(+1.39%) |
May 21, 2015 | 171.31 | 171.82 | 171.00 | 171.60 | 2,657,116 | -0.11(-0.06%) |
May 20, 2015 | 171.79 | 172.45 | 170.93 | 171.71 | 2,187,080 | -0.27(-0.16%) |
May 19, 2015 | 171.64 | 172.65 | 171.27 | 171.98 | 2,830,645 | +0.62(+0.36%) |
May 18, 2015 | 169.68 | 171.79 | 169.67 | 171.36 | 2,584,376 | +1.42(+0.83%) |
May 15, 2015 | 169.59 | 169.94 | 168.98 | 169.94 | 2,081,655 | +0.29(+0.17%) |
May 14, 2015 | 169.41 | 169.87 | 168.66 | 169.65 | 2,337,359 | +1.00(+0.59%) |
May 13, 2015 | 167.85 | 168.92 | 167.33 | 168.66 | 2,559,594 | +0.75(+0.45%) |
May 12, 2015 | 167.86 | 168.33 | 165.84 | 167.90 | 2,684,197 | -1.01(-0.60%) |
May 11, 2015 | 167.70 | 169.09 | 167.70 | 168.91 | 2,348,850 | +1.03(+0.61%) |
May 08, 2015 | 166.70 | 168.58 | 165.27 | 167.88 | 3,812,844 | +2.60(+1.58%) |
May 07, 2015 | 164.33 | 165.74 | 163.11 | 165.27 | 2,144,205 | +0.95(+0.58%) |
May 06, 2015 | 165.57 | 166.28 | 162.44 | 164.32 | 2,906,321 | -0.87(-0.53%) |
May 05, 2015 | 166.04 | 167.78 | 164.71 | 165.19 | 2,731,968 | -1.68(-1.01%) |
May 04, 2015 | 166.00 | 167.22 | 165.70 | 166.87 | 1,888,946 | +1.48(+0.90%) |
May 01, 2015 | 166.16 | 166.26 | 164.80 | 165.39 | 2,423,891 | +0.93(+0.56%) |
Apr 30, 2015 | 166.12 | 167.25 | 163.61 | 164.46 | 3,263,811 | -1.79(-1.08%) |
Apr 29, 2015 | 163.93 | 167.23 | 163.67 | 166.25 | 2,962,502 | +0.90(+0.54%) |
Apr 28, 2015 | 164.28 | 165.46 | 162.77 | 165.36 | 2,280,391 | +0.81(+0.49%) |
Apr 27, 2015 | 166.42 | 166.88 | 164.42 | 164.54 | 2,110,471 | -1.23(-0.74%) |
Apr 24, 2015 | 166.62 | 166.70 | 165.32 | 165.78 | 1,726,603 | -1.10(-0.66%) |
Apr 23, 2015 | 165.92 | 167.87 | 165.45 | 166.88 | 2,452,487 | +0.83(+0.50%) |
Apr 22, 2015 | 165.71 | 166.75 | 164.59 | 166.05 | 2,314,767 | +1.24(+0.75%) |
Apr 21, 2015 | 166.60 | 167.04 | 164.59 | 164.81 | 2,231,330 | -1.05(-0.64%) |
Apr 20, 2015 | 166.68 | 167.12 | 165.72 | 165.87 | 3,125,012 | +0.63(+0.38%) |
Apr 17, 2015 | 165.65 | 165.99 | 163.82 | 165.24 | 5,468,067 | -2.39(-1.43%) |
Apr 16, 2015 | 169.72 | 169.86 | 166.37 | 167.63 | 7,138,396 | -0.75(-0.44%) |
Apr 15, 2015 | 165.96 | 169.25 | 165.27 | 168.38 | 6,045,348 | +2.83(+1.71%) |
Apr 14, 2015 | 164.93 | 166.19 | 163.87 | 165.55 | 3,902,122 | +1.79(+1.09%) |
Apr 13, 2015 | 163.54 | 165.26 | 163.08 | 163.76 | 2,622,616 | -0.05(-0.03%) |
Apr 10, 2015 | 162.98 | 163.99 | 162.51 | 163.81 | 2,107,714 | +0.63(+0.38%) |
Apr 09, 2015 | 161.48 | 163.35 | 161.10 | 163.18 | 2,372,523 | +1.95(+1.21%) |
Apr 08, 2015 | 161.63 | 162.31 | 160.93 | 161.23 | 2,385,388 | +0.14(+0.09%) |
Apr 07, 2015 | 161.19 | 162.13 | 160.96 | 161.09 | 2,123,497 | +0.28(+0.18%) |
Apr 06, 2015 | 159.24 | 161.30 | 158.21 | 160.80 | 2,385,117 | +0.42(+0.26%) |
Apr 02, 2015 | 160.53 | 160.38 | 160.38 | 160.38 | 2,742,538 | -0.57(-0.35%) |
Apr 01, 2015 | 157.36 | 161.04 | 156.54 | 160.95 | 4,814,759 | +3.57(+2.27%) |
Mar 31, 2015 | 159.37 | 159.55 | 157.38 | 157.38 | 2,562,948 | -2.55(-1.60%) |
Mar 30, 2015 | 158.45 | 160.76 | 158.45 | 159.94 | 2,870,968 | +2.48(+1.57%) |
Mar 27, 2015 | 156.73 | 157.81 | 155.96 | 157.46 | 1,838,730 | +0.69(+0.44%) |
Mar 26, 2015 | 156.17 | 157.38 | 154.91 | 156.77 | 2,838,969 | -0.09(-0.06%) |
Mar 25, 2015 | 159.99 | 160.12 | 156.87 | 156.87 | 3,035,912 | -3.29(-2.05%) |
Mar 24, 2015 | 160.71 | 161.19 | 160.06 | 160.16 | 2,148,750 | -0.57(-0.35%) |
Mar 23, 2015 | 161.82 | 162.63 | 160.73 | 160.73 | 1,899,609 | -0.98(-0.61%) |
Mar 20, 2015 | 159.48 | 162.37 | 159.00 | 161.71 | 4,148,839 | +2.65(+1.66%) |
Mar 19, 2015 | 160.56 | 160.56 | 158.32 | 159.06 | 2,504,508 | -1.97(-1.22%) |
Mar 18, 2015 | 158.81 | 161.63 | 158.41 | 161.03 | 3,332,330 | +1.47(+0.92%) |
Mar 17, 2015 | 159.90 | 160.12 | 158.08 | 159.56 | 2,249,198 | -1.11(-0.69%) |
Mar 16, 2015 | 159.12 | 161.17 | 159.00 | 160.68 | 2,541,125 | +2.14(+1.35%) |
Mar 13, 2015 | 158.14 | 158.87 | 155.87 | 158.53 | 3,696,567 | -0.51(-0.32%) |
Mar 12, 2015 | 155.69 | 159.09 | 155.69 | 159.04 | 3,719,848 | +4.83(+3.13%) |
Mar 11, 2015 | 153.47 | 155.60 | 153.23 | 154.21 | 2,505,816 | +1.23(+0.80%) |
Mar 10, 2015 | 155.39 | 155.85 | 152.98 | 152.98 | 3,306,214 | -4.37(-2.78%) |
Mar 09, 2015 | 156.82 | 158.07 | 156.21 | 157.35 | 2,667,724 | +0.85(+0.55%) |
Mar 06, 2015 | 157.06 | 160.26 | 156.22 | 156.50 | 4,901,089 | -2.65(-1.67%) |
Mar 05, 2015 | 159.19 | 159.69 | 158.31 | 159.15 | 1,582,992 | +0.34(+0.22%) |
Mar 04, 2015 | 159.38 | 159.77 | 158.23 | 158.81 | 1,948,683 | -1.34(-0.84%) |
Mar 03, 2015 | 159.67 | 161.49 | 159.56 | 160.15 | 1,776,644 | -0.44(-0.27%) |