Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 182.54 | 182.71 | 180.89 | 180.89 | 4,678,707 | -1.49(-0.82%) |
May 28, 2015 | 183.35 | 183.50 | 180.00 | 182.38 | 4,146,368 | -1.19(-0.65%) |
May 27, 2015 | 181.97 | 183.78 | 181.50 | 183.57 | 4,925,987 | -0.03(-0.02%) |
May 26, 2015 | 171.18 | 184.89 | 177.36 | 183.60 | 29,795,472 | +12.42(+7.26%) |
May 22, 2015 | 171.18 | 171.18 | 171.18 | 0 | +5.66(+3.42%) | |
May 21, 2015 | 166.13 | 168.21 | 164.06 | 165.52 | 6,631,638 | -1.03(-0.62%) |
May 20, 2015 | 162.76 | 167.08 | 162.33 | 166.55 | 9,815,829 | +8.55(+5.41%) |
May 19, 2015 | 157.97 | 158.73 | 157.16 | 158.00 | 2,428,837 | +0.49(+0.31%) |
May 18, 2015 | 156.50 | 157.96 | 155.17 | 157.51 | 2,098,933 | +1.07(+0.68%) |
May 15, 2015 | 155.63 | 156.63 | 155.08 | 156.44 | 2,363,556 | +0.81(+0.52%) |
May 14, 2015 | 154.34 | 155.67 | 153.34 | 155.63 | 3,118,509 | +2.81(+1.84%) |
May 13, 2015 | 154.43 | 155.94 | 152.81 | 152.82 | 3,243,385 | -2.05(-1.32%) |
May 12, 2015 | 153.70 | 155.27 | 153.61 | 154.87 | 2,462,293 | +0.09(+0.06%) |
May 11, 2015 | 155.20 | 156.09 | 154.44 | 154.78 | 2,229,744 | +0.10(+0.06%) |
May 08, 2015 | 156.77 | 157.00 | 154.42 | 154.68 | 2,470,195 | -0.44(-0.28%) |
May 07, 2015 | 155.69 | 156.67 | 154.27 | 155.12 | 2,119,017 | -0.23(-0.15%) |
May 06, 2015 | 156.04 | 157.31 | 154.63 | 155.35 | 2,371,075 | -1.30(-0.83%) |
May 05, 2015 | 157.16 | 159.06 | 157.16 | 156.65 | 2,129,818 | -2.44(-1.53%) |
May 04, 2015 | 159.25 | 157.77 | 159.09 | 2,186,707 | +1.84(+1.17%) | |
May 01, 2015 | 156.00 | 157.42 | 154.95 | 157.25 | 2,357,144 | +1.73(+1.11%) |
Apr 30, 2015 | 158.10 | 158.26 | 154.92 | 155.52 | 3,532,278 | -2.34(-1.48%) |
Apr 29, 2015 | 156.84 | 158.65 | 156.13 | 157.86 | 4,678,308 | -0.03(-0.02%) |
Apr 28, 2015 | 157.12 | 158.75 | 155.63 | 157.89 | 6,343,217 | +1.52(+0.97%) |
Apr 27, 2015 | 156.69 | 158.00 | 154.79 | 156.37 | 6,953,880 | +1.11(+0.71%) |
Apr 24, 2015 | 151.71 | 157.82 | 151.00 | 155.26 | 19,731,848 | +6.50(+4.37%) |
Apr 23, 2015 | 146.99 | 152.65 | 145.77 | 148.76 | 17,494,584 | -0.88(-0.59%) |
Apr 22, 2015 | 151.55 | 151.63 | 149.15 | 149.64 | 3,592,996 | -2.36(-1.55%) |
Apr 21, 2015 | 150.87 | 153.21 | 150.56 | 152.00 | 3,577,090 | +1.13(+0.75%) |
Apr 20, 2015 | 150.25 | 152.50 | 150.23 | 150.87 | 4,181,556 | +1.26(+0.84%) |
Apr 17, 2015 | 157.00 | 157.00 | 145.44 | 149.61 | 10,585,798 | -8.59(-5.43%) |
Apr 16, 2015 | 158.86 | 159.11 | 157.67 | 158.20 | 1,236,582 | -0.82(-0.52%) |
Apr 15, 2015 | 158.34 | 159.98 | 157.53 | 159.02 | 1,283,791 | +2.16(+1.38%) |
Apr 14, 2015 | 156.66 | 158.68 | 156.44 | 156.86 | 1,553,459 | -0.20(-0.13%) |
Apr 13, 2015 | 159.94 | 160.81 | 156.89 | 157.06 | 2,057,457 | -3.75(-2.33%) |
Apr 10, 2015 | 159.13 | 161.14 | 158.44 | 160.81 | 3,211,817 | +2.00(+1.26%) |
Apr 09, 2015 | 157.64 | 159.05 | 157.30 | 158.81 | 1,863,330 | +1.56(+0.99%) |
Apr 08, 2015 | 154.88 | 157.60 | 154.75 | 157.25 | 2,135,332 | +2.10(+1.35%) |
Apr 07, 2015 | 154.69 | 156.17 | 154.55 | 155.15 | 1,638,898 | +0.26(+0.17%) |
Apr 06, 2015 | 153.59 | 156.21 | 153.07 | 154.89 | 1,120,714 | +0.08(+0.05%) |
Apr 02, 2015 | 154.81 | 154.81 | 154.81 | 0 | +3.00(+1.98%) | |
Apr 01, 2015 | 150.01 | 151.96 | 148.82 | 151.81 | 3,286,712 | +1.93(+1.29%) |
Mar 31, 2015 | 148.93 | 151.33 | 147.53 | 149.88 | 5,241,557 | +0.61(+0.41%) |
Mar 30, 2015 | 147.40 | 149.84 | 147.13 | 149.27 | 1,594,141 | +1.99(+1.35%) |
Mar 27, 2015 | 148.08 | 148.30 | 146.74 | 147.28 | 1,957,821 | -0.47(-0.32%) |
Mar 26, 2015 | 148.96 | 149.06 | 147.10 | 147.75 | 2,329,322 | -1.30(-0.87%) |
Mar 25, 2015 | 150.67 | 151.32 | 149.05 | 149.05 | 2,144,176 | -1.95(-1.29%) |
Mar 24, 2015 | 154.43 | 155.23 | 150.46 | 151.00 | 3,323,332 | -4.54(-2.92%) |
Mar 23, 2015 | 158.00 | 158.47 | 155.48 | 155.54 | 1,615,367 | -2.33(-1.48%) |
Mar 20, 2015 | 155.94 | 158.29 | 155.61 | 157.87 | 2,549,642 | +2.26(+1.45%) |
Mar 19, 2015 | 156.97 | 157.21 | 155.09 | 155.61 | 1,783,923 | -1.31(-0.83%) |
Mar 18, 2015 | 156.04 | 157.75 | 154.50 | 156.92 | 2,547,232 | +0.47(+0.30%) |
Mar 17, 2015 | 155.92 | 157.50 | 154.40 | 156.45 | 2,707,775 | -1.93(-1.22%) |
Mar 16, 2015 | 154.76 | 158.41 | 154.76 | 158.38 | 2,119,321 | +3.41(+2.20%) |
Mar 13, 2015 | 156.00 | 156.55 | 154.60 | 154.97 | 2,502,509 | -1.66(-1.06%) |
Mar 12, 2015 | 153.56 | 156.86 | 153.56 | 156.63 | 2,095,599 | +3.99(+2.61%) |
Mar 11, 2015 | 156.41 | 156.41 | 152.51 | 152.64 | 2,639,671 | -2.06(-1.33%) |
Mar 10, 2015 | 158.75 | 158.95 | 154.43 | 154.70 | 2,272,567 | -5.03(-3.15%) |
Mar 09, 2015 | 159.22 | 159.94 | 158.56 | 159.73 | 2,902,563 | +0.71(+0.45%) |
Mar 06, 2015 | 157.09 | 159.31 | 155.86 | 159.02 | 3,746,601 | +1.18(+0.75%) |
Mar 05, 2015 | 158.00 | 158.33 | 155.84 | 157.84 | 1,916,735 | +0.35(+0.22%) |
Mar 04, 2015 | 157.86 | 155.31 | 157.49 | 1,793,672 | +0.75(+0.48%) | |
Mar 03, 2015 | 157.00 | 156.74 | 2,691,138 | +1.23(+0.79%) |