Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 177.46 | 177.47 | 175.76 | 176.25 | 213,634,656 | +0.37(+0.21%) |
Jun 29, 2015 | 178.13 | 179.66 | 175.81 | 175.88 | 236,499,888 | -3.77(-2.10%) |
Jun 26, 2015 | 180.06 | 180.30 | 179.09 | 179.65 | 121,668,136 | -0.04(-0.02%) |
Jun 25, 2015 | 180.75 | 180.88 | 179.61 | 179.69 | 113,391,672 | -0.55(-0.30%) |
Jun 24, 2015 | 181.28 | 181.66 | 180.21 | 180.24 | 107,778,632 | -1.32(-0.73%) |
Jun 23, 2015 | 181.64 | 181.90 | 181.15 | 181.55 | 79,870,584 | +0.13(+0.07%) |
Jun 22, 2015 | 181.44 | 182.02 | 181.21 | 181.43 | 82,513,968 | +0.93(+0.51%) |
Jun 19, 2015 | 181.06 | 181.13 | 180.12 | 180.50 | 152,388,992 | -0.81(-0.44%) |
Jun 18, 2015 | 180.05 | 181.78 | 179.47 | 181.31 | 194,646,896 | +1.87(+1.04%) |
Jun 17, 2015 | 179.44 | 180.06 | 178.39 | 179.44 | 148,694,512 | +0.29(+0.16%) |
Jun 16, 2015 | 178.02 | 179.23 | 177.84 | 179.15 | 100,024,152 | +0.97(+0.54%) |
Jun 15, 2015 | 177.78 | 178.47 | 177.05 | 178.18 | 145,950,304 | -0.77(-0.43%) |
Jun 12, 2015 | 179.48 | 180.20 | 178.67 | 178.94 | 158,885,264 | -1.38(-0.77%) |
Jun 11, 2015 | 180.20 | 180.72 | 179.96 | 180.32 | 86,658,288 | +0.58(+0.32%) |
Jun 10, 2015 | 178.40 | 180.14 | 178.34 | 179.75 | 157,308,992 | +2.13(+1.20%) |
Jun 09, 2015 | 177.62 | 178.17 | 176.98 | 177.62 | 123,223,728 | -0.03(-0.01%) |
Jun 08, 2015 | 178.63 | 178.78 | 177.56 | 177.64 | 104,497,008 | -1.10(-0.61%) |
Jun 05, 2015 | 178.89 | 179.43 | 178.07 | 178.74 | 142,833,072 | -0.31(-0.17%) |
Jun 04, 2015 | 179.85 | 180.52 | 178.72 | 179.05 | 178,223,408 | -1.53(-0.85%) |
Jun 03, 2015 | 180.64 | 181.21 | 180.07 | 180.57 | 103,004,032 | +0.48(+0.26%) |
Jun 02, 2015 | 179.81 | 180.80 | 179.17 | 180.09 | 107,403,456 | -0.18(-0.10%) |
Jun 01, 2015 | 180.59 | 180.93 | 179.46 | 180.27 | 109,521,432 | +0.37(+0.20%) |
May 29, 2015 | 180.96 | 181.01 | 179.63 | 179.91 | 146,606,128 | -1.12(-0.62%) |
May 28, 2015 | 180.92 | 181.14 | 180.32 | 181.03 | 87,935,536 | -0.20(-0.11%) |
May 27, 2015 | 180.00 | 181.47 | 179.59 | 181.24 | 109,375,992 | +1.70(+0.95%) |
May 26, 2015 | 180.98 | 181.41 | 179.11 | 179.53 | 145,776,160 | -1.95(-1.08%) |
May 22, 2015 | 181.53 | 181.48 | 181.48 | 181.48 | 67,404,176 | -0.43(-0.24%) |
May 21, 2015 | 181.25 | 182.13 | 181.07 | 181.92 | 75,935,256 | +0.53(+0.29%) |
May 20, 2015 | 181.62 | 182.16 | 181.07 | 181.39 | 90,171,824 | -0.13(-0.07%) |
May 19, 2015 | 181.70 | 181.98 | 181.23 | 181.52 | 84,619,848 | -0.06(-0.03%) |
May 18, 2015 | 180.84 | 181.83 | 180.78 | 181.58 | 87,403,560 | +0.56(+0.31%) |
May 15, 2015 | 181.01 | 181.13 | 180.52 | 181.01 | 89,792,544 | +0.20(+0.11%) |
May 14, 2015 | 179.99 | 180.91 | 179.71 | 180.82 | 112,530,712 | +1.87(+1.04%) |
May 13, 2015 | 179.34 | 179.98 | 178.71 | 178.95 | 111,090,600 | +0.03(+0.02%) |
May 12, 2015 | 178.60 | 179.47 | 177.76 | 178.92 | 140,495,344 | -0.53(-0.30%) |
May 11, 2015 | 180.27 | 180.54 | 179.38 | 179.45 | 88,658,992 | -0.86(-0.48%) |
May 08, 2015 | 179.69 | 180.52 | 179.60 | 180.32 | 182,938,160 | +2.34(+1.32%) |
May 07, 2015 | 177.16 | 178.41 | 176.82 | 177.97 | 103,537,096 | +0.71(+0.40%) |
May 06, 2015 | 178.56 | 178.88 | 176.18 | 177.27 | 158,463,600 | -0.73(-0.41%) |
May 05, 2015 | 179.81 | 180.18 | 177.85 | 178.00 | 132,972,104 | -2.06(-1.15%) |
May 04, 2015 | 179.98 | 180.66 | 179.87 | 180.06 | 83,219,408 | +0.51(+0.28%) |
May 01, 2015 | 178.43 | 179.59 | 178.32 | 179.55 | 121,350,296 | +1.93(+1.08%) |
Apr 30, 2015 | 178.83 | 179.23 | 176.91 | 177.62 | 189,233,952 | -1.80(-1.00%) |
Apr 29, 2015 | 179.25 | 180.03 | 178.59 | 179.42 | 147,464,240 | -0.74(-0.41%) |
Apr 28, 2015 | 179.57 | 180.21 | 178.37 | 180.16 | 101,917,792 | +0.57(+0.32%) |
Apr 27, 2015 | 180.92 | 181.05 | 179.40 | 179.59 | 93,089,712 | -0.75(-0.42%) |
Apr 24, 2015 | 180.35 | 180.62 | 179.88 | 180.34 | 71,974,056 | +0.42(+0.23%) |
Apr 23, 2015 | 179.06 | 180.59 | 178.94 | 179.92 | 120,325,960 | +0.45(+0.25%) |
Apr 22, 2015 | 178.94 | 179.66 | 178.00 | 179.47 | 91,825,464 | +0.88(+0.49%) |
Apr 21, 2015 | 178.81 | 179.67 | 178.29 | 178.59 | 85,078,928 | -0.21(-0.12%) |
Apr 20, 2015 | 178.13 | 179.15 | 178.07 | 178.81 | 108,168,912 | +1.62(+0.91%) |
Apr 17, 2015 | 178.03 | 178.28 | 176.39 | 177.19 | 224,291,216 | -2.06(-1.15%) |
Apr 16, 2015 | 178.96 | 179.77 | 178.76 | 179.25 | 80,869,864 | -0.05(-0.03%) |
Apr 15, 2015 | 178.98 | 179.81 | 178.89 | 179.30 | 116,762,312 | +0.80(+0.45%) |
Apr 14, 2015 | 177.96 | 178.69 | 177.32 | 178.50 | 87,898,664 | +0.34(+0.19%) |
Apr 13, 2015 | 178.82 | 179.47 | 178.11 | 178.16 | 87,329,632 | -0.81(-0.45%) |
Apr 10, 2015 | 178.25 | 179.01 | 178.05 | 178.97 | 85,347,888 | +0.97(+0.55%) |
Apr 09, 2015 | 177.04 | 178.24 | 176.54 | 178.00 | 100,323,248 | +0.79(+0.44%) |
Apr 08, 2015 | 176.85 | 177.67 | 176.45 | 177.21 | 104,843,128 | +0.59(+0.34%) |
Apr 07, 2015 | 177.11 | 177.88 | 176.58 | 176.62 | 95,283,776 | -0.47(-0.26%) |
Apr 06, 2015 | 175.90 | 177.62 | 174.85 | 177.09 | 133,952,400 | +1.19(+0.68%) |
Apr 02, 2015 | 175.20 | 175.90 | 175.90 | 175.90 | 101,987,224 | +0.63(+0.36%) |