Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 166.64 | 166.68 | 165.42 | 165.63 | 1,788,460 | -1.09(-0.65%) |
May 28, 2015 | 166.63 | 166.81 | 166.06 | 166.72 | 1,302,021 | -0.15(-0.09%) |
May 27, 2015 | 165.77 | 167.13 | 165.47 | 166.87 | 1,658,967 | +1.52(+0.92%) |
May 26, 2015 | 166.69 | 166.72 | 164.95 | 165.35 | 1,443,128 | -1.80(-1.08%) |
May 22, 2015 | 167.19 | 167.14 | 167.14 | 167.14 | 971,255 | -0.37(-0.22%) |
May 21, 2015 | 166.96 | 167.71 | 166.78 | 167.51 | 883,422 | +0.50(+0.30%) |
May 20, 2015 | 167.24 | 167.73 | 166.75 | 167.01 | 3,973,430 | -0.11(-0.07%) |
May 19, 2015 | 167.30 | 167.58 | 166.89 | 167.12 | 1,145,363 | -0.09(-0.05%) |
May 18, 2015 | 166.60 | 167.45 | 166.48 | 167.20 | 1,150,094 | +0.51(+0.31%) |
May 15, 2015 | 166.65 | 166.81 | 166.25 | 166.69 | 839,902 | +0.17(+0.10%) |
May 14, 2015 | 165.76 | 166.58 | 165.49 | 166.52 | 1,054,081 | +1.72(+1.04%) |
May 13, 2015 | 165.18 | 165.73 | 164.58 | 164.80 | 688,090 | +0.05(+0.03%) |
May 12, 2015 | 164.48 | 165.27 | 163.69 | 164.75 | 2,164,311 | -0.48(-0.29%) |
May 11, 2015 | 166.00 | 166.24 | 165.18 | 165.23 | 1,273,453 | -0.80(-0.48%) |
May 08, 2015 | 165.47 | 166.22 | 165.41 | 166.02 | 1,545,437 | +2.15(+1.31%) |
May 07, 2015 | 163.15 | 164.27 | 162.85 | 163.87 | 1,542,884 | +0.66(+0.40%) |
May 06, 2015 | 164.43 | 164.69 | 162.24 | 163.22 | 1,855,220 | -0.66(-0.40%) |
May 05, 2015 | 165.55 | 165.89 | 163.78 | 163.87 | 1,329,810 | -1.93(-1.17%) |
May 04, 2015 | 165.76 | 166.33 | 165.64 | 165.81 | 1,238,333 | +0.51(+0.31%) |
May 01, 2015 | 164.32 | 165.36 | 164.22 | 165.29 | 2,244,434 | +1.71(+1.05%) |
Apr 30, 2015 | 164.69 | 165.04 | 162.91 | 163.58 | 2,927,273 | -1.64(-0.99%) |
Apr 29, 2015 | 165.05 | 165.77 | 164.47 | 165.23 | 1,645,897 | -0.68(-0.41%) |
Apr 28, 2015 | 165.35 | 165.94 | 164.30 | 165.90 | 1,289,472 | +0.51(+0.31%) |
Apr 27, 2015 | 166.60 | 166.70 | 165.21 | 165.39 | 1,049,338 | -0.66(-0.40%) |
Apr 24, 2015 | 166.08 | 166.31 | 165.65 | 166.05 | 1,142,812 | +0.33(+0.20%) |
Apr 23, 2015 | 164.91 | 166.29 | 164.78 | 165.71 | 1,117,136 | +0.43(+0.26%) |
Apr 22, 2015 | 164.77 | 165.45 | 163.93 | 165.29 | 1,314,664 | +0.81(+0.49%) |
Apr 21, 2015 | 164.64 | 165.43 | 164.18 | 164.47 | 1,272,763 | -0.16(-0.10%) |
Apr 20, 2015 | 164.07 | 164.95 | 163.97 | 164.64 | 1,670,709 | +1.49(+0.91%) |
Apr 17, 2015 | 163.95 | 164.16 | 162.43 | 163.15 | 2,405,676 | -1.92(-1.16%) |
Apr 16, 2015 | 164.82 | 165.53 | 164.61 | 165.06 | 961,758 | -0.06(-0.04%) |
Apr 15, 2015 | 164.81 | 165.57 | 164.74 | 165.12 | 1,092,195 | +0.75(+0.46%) |
Apr 14, 2015 | 163.86 | 164.54 | 163.30 | 164.37 | 3,093,233 | +0.30(+0.18%) |
Apr 13, 2015 | 164.66 | 165.24 | 164.01 | 164.07 | 1,434,322 | -0.74(-0.45%) |
Apr 10, 2015 | 164.13 | 164.84 | 163.96 | 164.81 | 1,234,645 | +0.90(+0.55%) |
Apr 09, 2015 | 163.03 | 164.10 | 162.61 | 163.92 | 928,454 | +0.71(+0.44%) |
Apr 08, 2015 | 162.85 | 163.55 | 162.47 | 163.21 | 1,649,580 | +0.59(+0.36%) |
Apr 07, 2015 | 163.05 | 163.78 | 162.62 | 162.62 | 1,602,033 | -0.44(-0.27%) |
Apr 06, 2015 | 161.13 | 163.53 | 161.01 | 163.05 | 1,451,508 | +1.14(+0.70%) |
Apr 02, 2015 | 161.33 | 161.91 | 161.91 | 161.91 | 2,106,879 | +0.48(+0.30%) |
Apr 01, 2015 | 161.93 | 161.93 | 160.47 | 161.43 | 3,948,441 | -0.52(-0.32%) |
Mar 31, 2015 | 162.62 | 164.16 | 161.93 | 161.96 | 3,230,296 | -1.44(-0.88%) |
Mar 30, 2015 | 162.43 | 163.66 | 162.40 | 163.39 | 1,652,594 | +2.01(+1.25%) |
Mar 27, 2015 | 160.96 | 161.60 | 160.78 | 161.38 | 2,145,971 | +0.33(+0.21%) |
Mar 26, 2015 | 160.83 | 161.91 | 160.20 | 161.05 | 2,226,871 | -0.40(-0.25%) |
Mar 25, 2015 | 164.04 | 164.24 | 161.42 | 161.45 | 1,421,378 | -2.39(-1.46%) |
Mar 24, 2015 | 164.68 | 165.08 | 163.78 | 163.84 | 1,854,737 | -0.96(-0.58%) |
Mar 23, 2015 | 165.08 | 165.63 | 164.77 | 164.80 | 824,258 | -1.14(-0.69%) |
Mar 20, 2015 | 165.37 | 166.40 | 165.32 | 165.94 | 1,577,250 | +1.49(+0.91%) |
Mar 19, 2015 | 164.83 | 165.08 | 164.13 | 164.45 | 1,602,761 | -0.76(-0.46%) |
Mar 18, 2015 | 162.79 | 165.86 | 162.20 | 165.21 | 2,672,188 | +1.94(+1.19%) |
Mar 17, 2015 | 163.05 | 163.61 | 162.50 | 163.27 | 1,706,682 | -0.56(-0.34%) |
Mar 16, 2015 | 162.29 | 163.82 | 162.26 | 163.82 | 1,231,475 | +2.21(+1.37%) |
Mar 13, 2015 | 162.37 | 162.46 | 160.60 | 161.61 | 2,093,720 | -0.99(-0.61%) |
Mar 12, 2015 | 161.11 | 162.64 | 161.10 | 162.61 | 3,092,105 | +2.07(+1.29%) |
Mar 11, 2015 | 161.15 | 161.33 | 160.47 | 160.53 | 2,169,925 | -0.38(-0.23%) |
Mar 10, 2015 | 162.27 | 162.33 | 160.90 | 160.91 | 2,792,571 | -2.69(-1.64%) |
Mar 09, 2015 | 163.09 | 163.90 | 163.00 | 163.60 | 1,322,461 | +0.69(+0.43%) |
Mar 06, 2015 | 164.35 | 164.82 | 162.59 | 162.91 | 2,121,053 | -2.34(-1.41%) |
Mar 05, 2015 | 165.34 | 165.49 | 164.76 | 165.24 | 1,326,905 | +0.18(+0.11%) |
Mar 04, 2015 | 165.21 | 165.25 | 164.27 | 165.06 | 1,749,415 | -0.69(-0.42%) |
Mar 03, 2015 | 166.03 | 166.08 | 165.35 | 165.76 | 1,621,489 | -0.71(-0.43%) |