Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 167.38 | 205.95 | 165.30 | 201.14 | 10,605,743 | +33.96(+20.31%) |
May 28, 2015 | 166.87 | 168.43 | 166.11 | 167.18 | 1,179,463 | -0.10(-0.06%) |
May 27, 2015 | 167.49 | 168.83 | 166.63 | 167.28 | 1,117,649 | +0.60(+0.36%) |
May 26, 2015 | 166.89 | 167.58 | 165.41 | 166.68 | 1,173,310 | -1.05(-0.63%) |
May 22, 2015 | 167.11 | 167.73 | 167.73 | 167.73 | 1,220,855 | +0.22(+0.13%) |
May 21, 2015 | 166.68 | 168.09 | 165.88 | 167.51 | 965,314 | +0.21(+0.12%) |
May 20, 2015 | 166.56 | 167.97 | 165.82 | 167.30 | 730,316 | +0.75(+0.45%) |
May 19, 2015 | 165.25 | 167.70 | 165.20 | 166.55 | 1,307,413 | +1.06(+0.64%) |
May 18, 2015 | 164.26 | 166.15 | 164.22 | 165.49 | 1,220,071 | +0.66(+0.40%) |
May 15, 2015 | 163.99 | 164.84 | 162.54 | 164.83 | 793,907 | +1.55(+0.95%) |
May 14, 2015 | 163.77 | 165.15 | 162.91 | 163.28 | 1,349,927 | +0.70(+0.43%) |
May 13, 2015 | 162.18 | 162.93 | 160.70 | 162.58 | 1,844,093 | +0.11(+0.07%) |
May 12, 2015 | 156.14 | 163.05 | 156.04 | 162.47 | 3,873,828 | +6.33(+4.06%) |
May 11, 2015 | 157.01 | 158.02 | 155.95 | 156.13 | 1,136,053 | -1.20(-0.76%) |
May 08, 2015 | 155.42 | 157.61 | 154.70 | 157.33 | 1,368,823 | +3.15(+2.04%) |
May 07, 2015 | 152.39 | 155.80 | 152.39 | 154.18 | 979,648 | +1.38(+0.90%) |
May 06, 2015 | 154.88 | 154.97 | 152.13 | 152.80 | 1,686,196 | -1.11(-0.72%) |
May 05, 2015 | 156.88 | 157.80 | 153.62 | 153.91 | 1,565,872 | -4.12(-2.61%) |
May 04, 2015 | 155.82 | 159.27 | 155.36 | 158.03 | 1,190,176 | +2.15(+1.38%) |
May 01, 2015 | 156.49 | 157.41 | 154.68 | 155.89 | 1,176,854 | +0.71(+0.46%) |
Apr 30, 2015 | 156.68 | 157.25 | 154.56 | 155.18 | 2,432,834 | -2.30(-1.46%) |
Apr 29, 2015 | 164.74 | 166.28 | 155.40 | 157.47 | 4,830,879 | -12.24(-7.21%) |
Apr 28, 2015 | 169.13 | 170.59 | 166.60 | 169.71 | 1,650,185 | +0.93(+0.55%) |
Apr 27, 2015 | 171.01 | 171.44 | 168.47 | 168.78 | 1,318,318 | -2.09(-1.22%) |
Apr 24, 2015 | 170.17 | 170.93 | 170.07 | 170.87 | 860,956 | +0.41(+0.24%) |
Apr 23, 2015 | 167.79 | 170.59 | 167.37 | 170.46 | 1,142,454 | +1.78(+1.06%) |
Apr 22, 2015 | 168.73 | 169.14 | 167.57 | 168.68 | 758,251 | -0.11(-0.07%) |
Apr 21, 2015 | 167.92 | 169.08 | 167.69 | 168.79 | 654,742 | +1.34(+0.80%) |
Apr 20, 2015 | 167.43 | 167.97 | 167.18 | 167.45 | 663,309 | +1.14(+0.69%) |
Apr 17, 2015 | 165.16 | 166.46 | 164.99 | 166.31 | 1,060,135 | -0.19(-0.11%) |
Apr 16, 2015 | 168.67 | 169.20 | 165.01 | 166.50 | 1,612,361 | +0.89(+0.54%) |
Apr 15, 2015 | 168.66 | 169.31 | 164.44 | 165.60 | 1,484,334 | -2.64(-1.57%) |
Apr 14, 2015 | 167.16 | 168.67 | 166.88 | 168.25 | 803,460 | +0.91(+0.54%) |
Apr 13, 2015 | 167.57 | 169.65 | 167.28 | 167.34 | 599,017 | +0.09(+0.06%) |
Apr 10, 2015 | 166.46 | 167.32 | 165.94 | 167.24 | 691,761 | +0.70(+0.42%) |
Apr 09, 2015 | 166.92 | 167.86 | 165.24 | 166.54 | 1,475,194 | -0.94(-0.56%) |
Apr 08, 2015 | 167.46 | 168.28 | 166.65 | 167.48 | 818,883 | +0.59(+0.35%) |
Apr 07, 2015 | 170.54 | 170.54 | 165.83 | 166.89 | 1,039,374 | -0.15(-0.09%) |
Apr 06, 2015 | 166.04 | 167.67 | 165.48 | 167.04 | 550,701 | +0.26(+0.16%) |
Apr 02, 2015 | 166.65 | 166.78 | 166.78 | 166.78 | 722,908 | +0.32(+0.19%) |
Apr 01, 2015 | 166.63 | 167.11 | 163.70 | 166.46 | 878,312 | -0.36(-0.21%) |
Mar 31, 2015 | 168.70 | 169.95 | 166.81 | 166.81 | 1,392,066 | -2.96(-1.74%) |
Mar 30, 2015 | 168.65 | 169.96 | 168.19 | 169.77 | 1,456,979 | +3.43(+2.06%) |
Mar 27, 2015 | 164.70 | 166.58 | 164.36 | 166.34 | 1,592,378 | +1.95(+1.19%) |
Mar 26, 2015 | 165.41 | 166.11 | 163.54 | 164.40 | 1,574,514 | -1.51(-0.91%) |
Mar 25, 2015 | 169.78 | 171.04 | 165.75 | 165.90 | 1,525,429 | -2.88(-1.71%) |
Mar 24, 2015 | 170.31 | 171.19 | 168.78 | 168.78 | 1,034,387 | -1.58(-0.93%) |
Mar 23, 2015 | 171.01 | 171.25 | 169.68 | 170.37 | 1,041,627 | -0.64(-0.38%) |
Mar 20, 2015 | 170.56 | 171.22 | 168.47 | 171.01 | 2,411,670 | +1.71(+1.01%) |
Mar 19, 2015 | 167.07 | 171.18 | 166.79 | 169.30 | 1,821,389 | +2.18(+1.30%) |
Mar 18, 2015 | 163.11 | 167.99 | 162.51 | 167.12 | 1,977,382 | +4.33(+2.66%) |
Mar 17, 2015 | 161.52 | 163.69 | 161.51 | 162.79 | 1,760,820 | -0.29(-0.18%) |
Mar 16, 2015 | 156.87 | 164.00 | 156.43 | 163.08 | 2,988,668 | +7.31(+4.69%) |
Mar 13, 2015 | 152.95 | 155.85 | 152.15 | 155.77 | 1,630,698 | +2.08(+1.35%) |
Mar 12, 2015 | 151.44 | 153.79 | 150.73 | 153.69 | 1,060,901 | +3.07(+2.04%) |
Mar 11, 2015 | 149.30 | 150.94 | 148.75 | 150.62 | 1,022,780 | +1.87(+1.26%) |
Mar 10, 2015 | 150.27 | 150.33 | 147.97 | 148.75 | 2,521,688 | -3.12(-2.06%) |
Mar 09, 2015 | 149.77 | 152.55 | 149.52 | 151.88 | 1,118,651 | +2.44(+1.63%) |
Mar 06, 2015 | 150.58 | 151.63 | 148.89 | 149.44 | 1,331,991 | -2.23(-1.47%) |
Mar 05, 2015 | 149.85 | 152.32 | 149.85 | 151.66 | 1,039,882 | +1.77(+1.18%) |
Mar 04, 2015 | 148.96 | 150.95 | 149.92 | 149.90 | 2,459,448 | -0.03(-0.02%) |
Mar 03, 2015 | 151.21 | 151.56 | 149.50 | 149.92 | 1,307,727 | -1.64(-1.08%) |