Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 172.82 | 172.85 | 170.65 | 171.12 | 2,717,697 | -1.90(-1.10%) |
May 28, 2015 | 172.69 | 173.12 | 172.03 | 173.03 | 3,717,055 | +0.06(+0.03%) |
May 27, 2015 | 171.17 | 173.48 | 170.44 | 172.97 | 3,639,731 | +2.22(+1.30%) |
May 26, 2015 | 171.69 | 171.69 | 169.61 | 170.75 | 4,032,484 | -1.18(-0.68%) |
May 22, 2015 | 169.33 | 171.93 | 171.93 | 171.93 | 3,674,826 | +2.36(+1.39%) |
May 21, 2015 | 169.28 | 169.78 | 168.97 | 169.57 | 2,689,011 | -0.11(-0.06%) |
May 20, 2015 | 169.75 | 170.40 | 168.91 | 169.68 | 2,213,333 | -0.26(-0.16%) |
May 19, 2015 | 169.60 | 170.60 | 169.24 | 169.94 | 2,864,622 | +0.61(+0.36%) |
May 18, 2015 | 167.66 | 169.76 | 167.66 | 169.33 | 2,615,398 | +1.40(+0.83%) |
May 15, 2015 | 167.58 | 167.93 | 166.97 | 167.93 | 2,106,642 | +0.29(+0.17%) |
May 14, 2015 | 167.40 | 167.85 | 166.66 | 167.64 | 2,365,416 | +0.98(+0.59%) |
May 13, 2015 | 165.86 | 166.92 | 165.35 | 166.66 | 2,590,318 | +0.75(+0.45%) |
May 12, 2015 | 165.87 | 166.33 | 163.88 | 165.91 | 2,716,417 | -0.99(-0.59%) |
May 11, 2015 | 165.71 | 167.09 | 165.71 | 166.90 | 2,377,044 | +1.02(+0.61%) |
May 08, 2015 | 164.73 | 166.58 | 163.31 | 165.88 | 3,858,612 | +2.57(+1.58%) |
May 07, 2015 | 162.38 | 163.78 | 161.18 | 163.31 | 2,169,943 | +0.94(+0.58%) |
May 06, 2015 | 163.61 | 164.31 | 160.52 | 162.37 | 2,941,207 | -0.86(-0.53%) |
May 05, 2015 | 164.07 | 165.79 | 162.76 | 163.23 | 2,764,761 | -1.66(-1.01%) |
May 04, 2015 | 164.03 | 165.24 | 163.73 | 164.89 | 1,911,620 | +1.47(+0.90%) |
May 01, 2015 | 164.19 | 164.29 | 162.85 | 163.43 | 2,452,986 | +0.92(+0.56%) |
Apr 30, 2015 | 164.15 | 165.26 | 161.67 | 162.51 | 3,302,988 | -1.77(-1.08%) |
Apr 29, 2015 | 161.99 | 165.25 | 161.73 | 164.28 | 2,998,063 | +0.88(+0.54%) |
Apr 28, 2015 | 162.33 | 163.49 | 160.84 | 163.40 | 2,307,764 | +0.80(+0.49%) |
Apr 27, 2015 | 164.45 | 164.90 | 162.47 | 162.59 | 2,135,804 | -1.22(-0.74%) |
Apr 24, 2015 | 164.64 | 164.73 | 163.36 | 163.81 | 1,747,328 | -1.09(-0.66%) |
Apr 23, 2015 | 163.95 | 165.88 | 163.49 | 164.90 | 2,481,925 | +0.82(+0.50%) |
Apr 22, 2015 | 163.74 | 164.78 | 162.63 | 164.08 | 2,342,553 | +1.22(+0.75%) |
Apr 21, 2015 | 164.62 | 165.06 | 162.64 | 162.86 | 2,258,114 | -1.04(-0.64%) |
Apr 20, 2015 | 164.70 | 165.14 | 163.75 | 163.90 | 3,162,523 | +0.62(+0.38%) |
Apr 17, 2015 | 163.69 | 164.02 | 161.87 | 163.28 | 5,533,703 | -2.37(-1.43%) |
Apr 16, 2015 | 167.71 | 167.85 | 164.40 | 165.65 | 7,224,082 | -0.74(-0.44%) |
Apr 15, 2015 | 163.99 | 167.24 | 163.31 | 166.38 | 6,117,913 | +2.80(+1.71%) |
Apr 14, 2015 | 162.97 | 164.22 | 161.92 | 163.59 | 3,948,961 | +1.77(+1.09%) |
Apr 13, 2015 | 161.60 | 163.30 | 161.15 | 161.81 | 2,654,097 | -0.05(-0.03%) |
Apr 10, 2015 | 161.04 | 162.05 | 160.58 | 161.86 | 2,133,014 | +0.62(+0.38%) |
Apr 09, 2015 | 159.56 | 161.41 | 159.19 | 161.24 | 2,401,001 | +1.93(+1.21%) |
Apr 08, 2015 | 159.71 | 160.38 | 159.02 | 159.32 | 2,414,021 | +0.14(+0.09%) |
Apr 07, 2015 | 159.28 | 160.21 | 159.05 | 159.18 | 2,148,986 | +0.28(+0.18%) |
Apr 06, 2015 | 157.35 | 159.38 | 156.33 | 158.89 | 2,413,747 | +0.41(+0.26%) |
Apr 02, 2015 | 158.63 | 158.48 | 158.48 | 158.48 | 2,775,458 | -0.56(-0.35%) |
Apr 01, 2015 | 155.49 | 159.13 | 154.68 | 159.04 | 4,872,553 | +3.52(+2.27%) |
Mar 31, 2015 | 157.48 | 157.65 | 155.52 | 155.52 | 2,593,712 | -2.52(-1.60%) |
Mar 30, 2015 | 156.57 | 158.85 | 156.57 | 158.04 | 2,905,429 | +2.45(+1.57%) |
Mar 27, 2015 | 154.87 | 155.94 | 154.11 | 155.59 | 1,860,802 | +0.68(+0.44%) |
Mar 26, 2015 | 154.32 | 155.52 | 153.08 | 154.91 | 2,873,047 | -0.09(-0.06%) |
Mar 25, 2015 | 158.09 | 158.22 | 155.01 | 155.01 | 3,072,353 | -3.25(-2.05%) |
Mar 24, 2015 | 158.80 | 159.28 | 158.16 | 158.26 | 2,174,542 | -0.56(-0.35%) |
Mar 23, 2015 | 159.90 | 160.71 | 158.82 | 158.82 | 1,922,411 | -0.97(-0.61%) |
Mar 20, 2015 | 157.59 | 160.44 | 157.12 | 159.79 | 4,198,640 | +2.62(+1.66%) |
Mar 19, 2015 | 158.65 | 158.65 | 156.44 | 157.17 | 2,534,571 | -1.94(-1.22%) |
Mar 18, 2015 | 156.93 | 159.71 | 156.54 | 159.12 | 3,372,330 | +1.45(+0.92%) |
Mar 17, 2015 | 158.00 | 158.22 | 156.21 | 157.67 | 2,276,196 | -1.10(-0.69%) |
Mar 16, 2015 | 157.23 | 159.26 | 157.12 | 158.77 | 2,571,627 | +2.12(+1.35%) |
Mar 13, 2015 | 156.26 | 156.98 | 154.02 | 156.65 | 3,740,939 | -0.51(-0.32%) |
Mar 12, 2015 | 153.84 | 157.20 | 153.84 | 157.16 | 3,764,499 | +4.77(+3.13%) |
Mar 11, 2015 | 151.66 | 153.76 | 151.41 | 152.38 | 2,535,894 | +1.22(+0.80%) |
Mar 10, 2015 | 153.55 | 154.00 | 151.17 | 151.17 | 3,345,900 | -4.32(-2.78%) |
Mar 09, 2015 | 154.96 | 156.20 | 154.36 | 155.49 | 2,699,746 | +0.84(+0.55%) |
Mar 06, 2015 | 155.20 | 158.36 | 154.37 | 154.64 | 4,959,919 | -2.62(-1.67%) |
Mar 05, 2015 | 157.31 | 157.79 | 156.43 | 157.26 | 1,601,994 | +0.34(+0.22%) |
Mar 04, 2015 | 157.49 | 157.88 | 156.35 | 156.93 | 1,972,074 | -1.32(-0.84%) |
Mar 03, 2015 | 157.78 | 159.57 | 157.67 | 158.25 | 1,797,970 | -0.43(-0.27%) |