Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 174.60 | 176.40 | 172.80 | 174.40 | 2,202,850 | +0.40(+0.23%) |
May 28, 2015 | 174.80 | 175.60 | 172.60 | 174.00 | 893,742 | -0.80(-0.46%) |
May 27, 2015 | 176.00 | 176.40 | 172.10 | 174.80 | 1,183,231 | +2.20(+1.27%) |
May 26, 2015 | 170.80 | 174.20 | 170.60 | 172.60 | 1,245,822 | +1.40(+0.82%) |
May 22, 2015 | 169.80 | 171.20 | 171.20 | 171.20 | 730,015 | +1.60(+0.94%) |
May 21, 2015 | 167.40 | 170.20 | 165.80 | 169.60 | 1,025,006 | +2.40(+1.44%) |
May 20, 2015 | 165.00 | 167.80 | 164.00 | 167.20 | 724,380 | +2.60(+1.58%) |
May 19, 2015 | 169.20 | 169.60 | 163.80 | 164.60 | 886,447 | -4.00(-2.37%) |
May 18, 2015 | 164.40 | 169.00 | 163.60 | 168.60 | 949,909 | +2.80(+1.69%) |
May 15, 2015 | 158.60 | 166.60 | 158.40 | 165.80 | 1,362,139 | +7.20(+4.54%) |
May 14, 2015 | 161.80 | 162.00 | 158.40 | 158.60 | 637,731 | -1.20(-0.75%) |
May 13, 2015 | 158.20 | 161.60 | 158.00 | 159.80 | 790,684 | +3.20(+2.04%) |
May 12, 2015 | 157.20 | 158.20 | 156.00 | 156.60 | 421,943 | -2.20(-1.39%) |
May 11, 2015 | 159.60 | 160.20 | 158.20 | 158.80 | 328,061 | -0.80(-0.50%) |
May 08, 2015 | 158.20 | 160.60 | 158.20 | 159.60 | 443,084 | +2.20(+1.40%) |
May 07, 2015 | 155.60 | 157.80 | 155.60 | 157.40 | 644,904 | +1.20(+0.77%) |
May 06, 2015 | 158.60 | 159.20 | 155.60 | 156.20 | 727,473 | -1.40(-0.89%) |
May 05, 2015 | 161.40 | 162.00 | 156.20 | 157.60 | 830,048 | -5.00(-3.08%) |
May 04, 2015 | 161.00 | 165.20 | 160.80 | 162.60 | 918,176 | +3.20(+2.01%) |
May 01, 2015 | 155.40 | 159.60 | 154.60 | 159.40 | 752,845 | +5.20(+3.37%) |
Apr 30, 2015 | 159.00 | 159.00 | 153.00 | 154.20 | 1,231,713 | -4.00(-2.53%) |
Apr 29, 2015 | 161.20 | 161.60 | 156.80 | 158.20 | 976,451 | -4.40(-2.71%) |
Apr 28, 2015 | 161.60 | 163.60 | 161.00 | 162.60 | 734,129 | +0.80(+0.49%) |
Apr 27, 2015 | 166.20 | 166.40 | 161.60 | 161.80 | 840,265 | -3.20(-1.94%) |
Apr 24, 2015 | 165.20 | 167.00 | 164.20 | 165.00 | 675,014 | -0.20(-0.12%) |
Apr 23, 2015 | 166.00 | 166.20 | 163.20 | 165.20 | 856,901 | -1.20(-0.72%) |
Apr 22, 2015 | 159.80 | 168.20 | 159.80 | 166.40 | 1,678,686 | +7.80(+4.92%) |
Apr 21, 2015 | 158.60 | 159.80 | 157.40 | 158.60 | 868,374 | +0.20(+0.13%) |
Apr 20, 2015 | 161.80 | 162.20 | 156.20 | 158.40 | 1,208,567 | -1.60(-1.00%) |
Apr 17, 2015 | 163.20 | 164.80 | 158.40 | 160.00 | 1,410,387 | -4.20(-2.56%) |
Apr 16, 2015 | 165.40 | 166.00 | 162.80 | 164.20 | 753,611 | -1.40(-0.85%) |
Apr 15, 2015 | 166.80 | 168.80 | 165.00 | 165.60 | 878,443 | -1.60(-0.96%) |
Apr 14, 2015 | 168.40 | 169.00 | 165.00 | 167.20 | 1,094,088 | -0.80(-0.48%) |
Apr 13, 2015 | 168.40 | 169.80 | 167.60 | 168.00 | 991,716 | +1.00(+0.60%) |
Apr 10, 2015 | 166.20 | 167.80 | 162.20 | 167.00 | 2,819,265 | -2.80(-1.65%) |
Apr 09, 2015 | 176.00 | 177.20 | 167.40 | 169.80 | 3,303,146 | -7.60(-4.28%) |
Apr 08, 2015 | 176.20 | 180.80 | 172.60 | 177.40 | 3,426,151 | +3.60(+2.07%) |
Apr 07, 2015 | 177.60 | 178.70 | 173.60 | 173.80 | 1,564,596 | -3.00(-1.70%) |
Apr 06, 2015 | 177.80 | 178.60 | 173.60 | 176.80 | 1,771,904 | +1.00(+0.57%) |
Apr 02, 2015 | 173.20 | 175.80 | 175.80 | 175.80 | 2,458,230 | +4.40(+2.57%) |
Apr 01, 2015 | 173.80 | 175.10 | 168.60 | 171.40 | 1,468,816 | -2.40(-1.38%) |
Mar 31, 2015 | 176.00 | 177.20 | 172.20 | 173.80 | 1,504,676 | -1.40(-0.80%) |
Mar 30, 2015 | 170.40 | 176.60 | 170.40 | 175.20 | 1,779,933 | +3.80(+2.22%) |
Mar 27, 2015 | 164.60 | 174.50 | 164.20 | 171.40 | 2,114,128 | +7.40(+4.51%) |
Mar 26, 2015 | 166.20 | 167.00 | 163.00 | 164.00 | 1,811,840 | -3.20(-1.91%) |
Mar 25, 2015 | 164.60 | 168.00 | 164.00 | 167.20 | 2,065,670 | +3.00(+1.83%) |
Mar 24, 2015 | 163.60 | 166.60 | 163.00 | 164.20 | 1,138,134 | +1.40(+0.86%) |
Mar 23, 2015 | 162.20 | 166.00 | 161.60 | 162.80 | 1,028,893 | +1.80(+1.12%) |
Mar 20, 2015 | 165.40 | 166.00 | 160.00 | 161.00 | 1,586,737 | -3.60(-2.19%) |
Mar 19, 2015 | 165.40 | 167.00 | 163.20 | 164.60 | 1,832,452 | +4.20(+2.62%) |
Mar 18, 2015 | 156.60 | 166.40 | 153.40 | 160.40 | 4,543,658 | +2.80(+1.78%) |
Mar 17, 2015 | 148.60 | 158.60 | 148.20 | 157.60 | 1,563,567 | +8.40(+5.63%) |
Mar 16, 2015 | 150.20 | 151.20 | 148.00 | 149.20 | 894,196 | +0.20(+0.13%) |
Mar 13, 2015 | 150.40 | 151.20 | 147.40 | 149.00 | 656,173 | -1.60(-1.06%) |
Mar 12, 2015 | 147.60 | 153.00 | 147.40 | 150.60 | 967,322 | +4.40(+3.01%) |
Mar 11, 2015 | 148.40 | 149.00 | 144.40 | 146.20 | 807,716 | -1.60(-1.08%) |
Mar 10, 2015 | 148.40 | 149.80 | 146.40 | 147.80 | 848,813 | -2.40(-1.60%) |
Mar 09, 2015 | 152.00 | 152.60 | 148.00 | 150.20 | 1,350,216 | -2.80(-1.83%) |
Mar 06, 2015 | 153.00 | 154.40 | 150.20 | 153.00 | 920,155 | -0.60(-0.39%) |
Mar 05, 2015 | 158.60 | 160.40 | 153.60 | 153.60 | 1,516,959 | -7.40(-4.60%) |
Mar 04, 2015 | 161.40 | 162.00 | 160.20 | 161.00 | 398,187 | -1.00(-0.62%) |
Mar 03, 2015 | 163.00 | 163.20 | 161.20 | 162.00 | 333,921 | -1.20(-0.74%) |