Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 168.88 | 169.57 | 166.38 | 169.00 | 1,742,321 | +0.75(+0.45%) |
May 28, 2015 | 169.17 | 169.75 | 167.43 | 168.25 | 520,987 | -1.02(-0.60%) |
May 27, 2015 | 169.46 | 169.46 | 167.72 | 169.28 | 492,387 | +0.75(+0.45%) |
May 26, 2015 | 166.55 | 168.83 | 165.66 | 168.52 | 546,822 | +0.93(+0.55%) |
May 22, 2015 | 166.40 | 167.60 | 167.60 | 167.60 | 243,544 | +1.19(+0.72%) |
May 21, 2015 | 168.55 | 169.22 | 165.75 | 166.41 | 332,129 | -2.21(-1.31%) |
May 20, 2015 | 166.63 | 169.66 | 165.95 | 168.62 | 382,664 | +2.49(+1.50%) |
May 19, 2015 | 166.98 | 167.69 | 165.69 | 166.13 | 303,950 | -1.16(-0.69%) |
May 18, 2015 | 163.40 | 167.49 | 163.04 | 167.29 | 367,725 | +3.54(+2.16%) |
May 15, 2015 | 164.87 | 165.69 | 163.04 | 163.75 | 371,343 | -0.55(-0.33%) |
May 14, 2015 | 161.46 | 164.33 | 160.85 | 164.30 | 303,996 | +4.11(+2.56%) |
May 13, 2015 | 158.22 | 161.69 | 157.53 | 160.19 | 392,525 | +3.29(+2.09%) |
May 12, 2015 | 157.68 | 158.13 | 155.87 | 156.91 | 424,020 | -2.20(-1.38%) |
May 11, 2015 | 160.53 | 161.31 | 158.64 | 159.11 | 259,800 | -1.69(-1.05%) |
May 08, 2015 | 160.70 | 162.68 | 159.57 | 160.80 | 210,959 | +1.99(+1.25%) |
May 07, 2015 | 157.03 | 159.54 | 156.57 | 158.81 | 221,137 | +1.01(+0.64%) |
May 06, 2015 | 160.13 | 160.19 | 155.98 | 157.80 | 350,859 | -1.43(-0.90%) |
May 05, 2015 | 164.35 | 164.65 | 159.11 | 159.23 | 526,014 | -5.85(-3.55%) |
May 04, 2015 | 163.62 | 165.93 | 162.82 | 165.09 | 306,759 | +1.19(+0.72%) |
May 01, 2015 | 162.81 | 164.46 | 161.97 | 163.90 | 255,140 | +2.16(+1.34%) |
Apr 30, 2015 | 162.83 | 164.07 | 161.25 | 161.74 | 353,381 | -2.31(-1.41%) |
Apr 29, 2015 | 165.90 | 166.89 | 161.98 | 164.04 | 395,193 | -3.01(-1.80%) |
Apr 28, 2015 | 167.38 | 170.28 | 165.59 | 167.05 | 606,433 | +5.33(+3.29%) |
Apr 27, 2015 | 162.38 | 163.82 | 160.85 | 161.73 | 264,836 | -0.25(-0.16%) |
Apr 24, 2015 | 162.41 | 163.62 | 161.24 | 161.98 | 194,416 | +0.19(+0.11%) |
Apr 23, 2015 | 159.73 | 162.26 | 159.73 | 161.79 | 290,164 | +1.74(+1.09%) |
Apr 22, 2015 | 159.74 | 160.26 | 158.78 | 160.05 | 206,871 | +1.08(+0.68%) |
Apr 21, 2015 | 160.07 | 160.62 | 158.75 | 158.97 | 266,654 | -0.56(-0.35%) |
Apr 20, 2015 | 159.05 | 160.61 | 158.79 | 159.53 | 269,344 | +0.33(+0.21%) |
Apr 17, 2015 | 160.87 | 161.33 | 158.36 | 159.19 | 253,777 | -2.46(-1.52%) |
Apr 16, 2015 | 160.70 | 162.02 | 159.84 | 161.66 | 233,515 | +0.59(+0.37%) |
Apr 15, 2015 | 163.01 | 163.01 | 161.00 | 161.06 | 259,937 | -1.28(-0.79%) |
Apr 14, 2015 | 162.85 | 164.02 | 161.13 | 162.34 | 210,494 | -0.53(-0.32%) |
Apr 13, 2015 | 163.14 | 164.73 | 162.55 | 162.87 | 178,626 | -0.46(-0.28%) |
Apr 10, 2015 | 164.20 | 164.92 | 162.22 | 163.32 | 230,904 | -0.03(-0.02%) |
Apr 09, 2015 | 163.79 | 164.45 | 162.27 | 163.35 | 180,523 | -0.49(-0.30%) |
Apr 08, 2015 | 163.04 | 164.16 | 162.38 | 163.84 | 244,788 | +1.01(+0.62%) |
Apr 07, 2015 | 165.54 | 165.82 | 162.62 | 162.83 | 245,194 | -2.70(-1.63%) |
Apr 06, 2015 | 165.76 | 167.11 | 164.62 | 165.52 | 326,156 | -0.96(-0.58%) |
Apr 02, 2015 | 166.70 | 166.49 | 166.49 | 166.49 | 306,686 | -0.17(-0.10%) |
Apr 01, 2015 | 166.07 | 166.86 | 163.75 | 166.65 | 337,424 | +0.69(+0.42%) |
Mar 31, 2015 | 164.32 | 166.35 | 164.04 | 165.96 | 429,430 | +1.26(+0.76%) |
Mar 30, 2015 | 162.58 | 165.20 | 161.84 | 164.71 | 286,985 | +3.61(+2.24%) |
Mar 27, 2015 | 159.25 | 161.37 | 159.25 | 161.09 | 243,046 | +2.20(+1.39%) |
Mar 26, 2015 | 157.75 | 159.78 | 157.31 | 158.89 | 198,225 | +0.86(+0.54%) |
Mar 25, 2015 | 161.67 | 161.87 | 156.69 | 158.03 | 437,685 | -3.42(-2.12%) |
Mar 24, 2015 | 164.20 | 164.63 | 161.18 | 161.45 | 366,752 | -2.81(-1.71%) |
Mar 23, 2015 | 165.65 | 166.40 | 164.11 | 164.26 | 340,809 | -0.89(-0.54%) |
Mar 20, 2015 | 161.04 | 165.30 | 160.81 | 165.14 | 510,870 | +4.97(+3.10%) |
Mar 19, 2015 | 159.58 | 160.82 | 158.95 | 160.18 | 284,557 | +0.00(+0.00%) |
Mar 18, 2015 | 156.38 | 161.41 | 155.35 | 160.18 | 309,752 | +3.58(+2.29%) |
Mar 17, 2015 | 155.76 | 157.14 | 154.86 | 156.59 | 271,502 | +0.31(+0.20%) |
Mar 16, 2015 | 155.84 | 156.64 | 155.14 | 156.28 | 237,699 | +1.66(+1.08%) |
Mar 13, 2015 | 156.73 | 157.28 | 154.09 | 154.62 | 245,114 | -2.34(-1.49%) |
Mar 12, 2015 | 154.38 | 156.99 | 154.21 | 156.95 | 227,204 | +3.93(+2.56%) |
Mar 11, 2015 | 149.92 | 153.27 | 149.43 | 153.03 | 290,979 | +2.27(+1.51%) |
Mar 10, 2015 | 153.54 | 153.96 | 150.70 | 150.76 | 282,148 | -3.58(-2.32%) |
Mar 09, 2015 | 153.53 | 154.61 | 151.32 | 154.34 | 291,863 | +3.31(+2.19%) |
Mar 06, 2015 | 153.80 | 154.29 | 150.83 | 151.03 | 377,038 | -4.39(-2.83%) |
Mar 05, 2015 | 155.79 | 156.29 | 154.48 | 155.42 | 239,431 | -0.36(-0.23%) |
Mar 04, 2015 | 156.76 | 157.24 | 155.53 | 155.78 | 198,521 | -1.45(-0.92%) |
Mar 03, 2015 | 157.78 | 158.75 | 156.75 | 157.24 | 213,646 | -1.46(-0.92%) |