Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 177.88 | 177.89 | 176.21 | 176.78 | 5,585,494 | +0.42(+0.24%) |
Jun 29, 2015 | 178.57 | 179.23 | 176.25 | 176.37 | 6,516,486 | -3.79(-2.10%) |
Jun 26, 2015 | 180.50 | 180.73 | 179.54 | 180.16 | 3,715,397 | +0.05(+0.03%) |
Jun 25, 2015 | 181.22 | 181.32 | 180.06 | 180.10 | 3,501,084 | -0.57(-0.32%) |
Jun 24, 2015 | 181.69 | 182.10 | 180.65 | 180.68 | 2,410,234 | -1.29(-0.71%) |
Jun 23, 2015 | 182.10 | 182.34 | 181.61 | 181.96 | 3,857,849 | +0.09(+0.05%) |
Jun 22, 2015 | 181.90 | 182.47 | 181.67 | 181.88 | 3,645,941 | +1.29(+0.71%) |
Jun 19, 2015 | 181.54 | 181.58 | 180.55 | 180.59 | 3,851,809 | -1.08(-0.59%) |
Jun 18, 2015 | 180.47 | 182.21 | 180.36 | 181.67 | 3,540,717 | +1.81(+1.00%) |
Jun 17, 2015 | 179.88 | 180.48 | 178.82 | 179.86 | 2,785,477 | +0.25(+0.14%) |
Jun 16, 2015 | 178.44 | 179.66 | 178.28 | 179.61 | 4,754,318 | +0.99(+0.56%) |
Jun 15, 2015 | 178.15 | 178.89 | 177.48 | 178.62 | 3,428,884 | -0.75(-0.42%) |
Jun 12, 2015 | 179.94 | 180.06 | 179.10 | 179.37 | 5,769,712 | -1.37(-0.76%) |
Jun 11, 2015 | 180.66 | 181.14 | 180.41 | 180.74 | 4,052,120 | +0.61(+0.34%) |
Jun 10, 2015 | 178.97 | 180.56 | 178.73 | 180.13 | 3,898,908 | +2.11(+1.19%) |
Jun 09, 2015 | 178.09 | 178.57 | 177.41 | 178.02 | 3,044,348 | -0.06(-0.03%) |
Jun 08, 2015 | 179.06 | 179.19 | 177.98 | 178.08 | 3,335,838 | -1.10(-0.62%) |
Jun 05, 2015 | 179.27 | 179.85 | 178.50 | 179.18 | 3,149,817 | -0.40(-0.22%) |
Jun 04, 2015 | 180.28 | 180.88 | 179.16 | 179.58 | 3,446,433 | -1.46(-0.81%) |
Jun 03, 2015 | 181.05 | 181.65 | 180.51 | 181.04 | 3,968,977 | +0.51(+0.28%) |
Jun 02, 2015 | 180.25 | 181.22 | 179.60 | 180.53 | 3,290,207 | -0.14(-0.08%) |
Jun 01, 2015 | 181.01 | 181.37 | 179.91 | 180.67 | 4,145,295 | +0.31(+0.17%) |
May 29, 2015 | 181.40 | 181.45 | 180.08 | 180.36 | 4,403,458 | -1.10(-0.61%) |
May 28, 2015 | 181.37 | 181.59 | 180.76 | 181.46 | 3,505,095 | -0.24(-0.13%) |
May 27, 2015 | 180.46 | 181.92 | 180.10 | 181.70 | 2,942,256 | +1.72(+0.96%) |
May 26, 2015 | 181.43 | 181.51 | 179.55 | 179.98 | 3,621,495 | -1.98(-1.09%) |
May 22, 2015 | 181.96 | 181.96 | 181.96 | 181.96 | 2,169,769 | -0.38(-0.21%) |
May 21, 2015 | 181.71 | 182.56 | 181.52 | 182.34 | 1,580,667 | +0.53(+0.29%) |
May 20, 2015 | 182.06 | 182.61 | 181.52 | 181.81 | 2,048,369 | -0.18(-0.10%) |
May 19, 2015 | 182.16 | 182.41 | 181.67 | 181.99 | 2,022,691 | -0.03(-0.02%) |
May 18, 2015 | 181.31 | 182.29 | 181.24 | 182.02 | 4,054,392 | +0.53(+0.29%) |
May 15, 2015 | 181.47 | 181.59 | 180.97 | 181.49 | 3,561,636 | +0.19(+0.10%) |
May 14, 2015 | 180.46 | 181.35 | 180.16 | 181.30 | 3,103,672 | +1.92(+1.07%) |
May 13, 2015 | 179.80 | 180.41 | 179.14 | 179.38 | 3,206,877 | +0.07(+0.04%) |
May 12, 2015 | 179.02 | 179.90 | 178.19 | 179.32 | 4,482,101 | -0.55(-0.31%) |
May 11, 2015 | 180.72 | 180.97 | 179.82 | 179.87 | 5,353,978 | -0.87(-0.48%) |
May 08, 2015 | 180.10 | 180.95 | 180.05 | 180.74 | 6,007,449 | +2.32(+1.30%) |
May 07, 2015 | 177.59 | 178.81 | 177.25 | 178.42 | 6,427,391 | +0.70(+0.39%) |
May 06, 2015 | 178.97 | 179.30 | 176.60 | 177.72 | 3,927,863 | -0.74(-0.41%) |
May 05, 2015 | 180.23 | 180.59 | 178.28 | 178.46 | 2,995,809 | -2.09(-1.16%) |
May 04, 2015 | 180.42 | 181.07 | 180.32 | 180.55 | 2,162,141 | +0.58(+0.32%) |
May 01, 2015 | 178.86 | 180.03 | 178.76 | 179.97 | 3,516,007 | +1.93(+1.08%) |
Apr 30, 2015 | 179.27 | 179.66 | 177.34 | 178.04 | 4,405,807 | -1.82(-1.01%) |
Apr 29, 2015 | 179.66 | 180.47 | 179.04 | 179.86 | 4,305,919 | -0.70(-0.39%) |
Apr 28, 2015 | 180.00 | 180.65 | 178.81 | 180.56 | 5,745,075 | +0.49(+0.27%) |
Apr 27, 2015 | 181.37 | 181.46 | 179.82 | 180.07 | 2,634,046 | -0.71(-0.39%) |
Apr 24, 2015 | 180.78 | 181.05 | 180.31 | 180.78 | 2,166,906 | +0.40(+0.22%) |
Apr 23, 2015 | 179.51 | 181.03 | 179.40 | 180.38 | 4,404,058 | +0.45(+0.25%) |
Apr 22, 2015 | 179.39 | 180.09 | 178.44 | 179.94 | 3,193,254 | +0.87(+0.48%) |
Apr 21, 2015 | 179.26 | 180.09 | 178.73 | 179.07 | 3,139,701 | -0.19(-0.10%) |
Apr 20, 2015 | 178.58 | 179.57 | 178.49 | 179.26 | 3,117,536 | +1.63(+0.92%) |
Apr 17, 2015 | 178.48 | 178.70 | 176.82 | 177.63 | 5,402,609 | -2.08(-1.16%) |
Apr 16, 2015 | 179.41 | 180.19 | 179.20 | 179.71 | 3,601,734 | -0.09(-0.05%) |
Apr 15, 2015 | 179.43 | 180.25 | 179.32 | 179.79 | 3,259,977 | +0.92(+0.51%) |
Apr 14, 2015 | 178.40 | 179.11 | 177.74 | 178.88 | 3,319,336 | +0.31(+0.18%) |
Apr 13, 2015 | 179.28 | 179.89 | 178.56 | 178.56 | 1,684,012 | -0.82(-0.46%) |
Apr 10, 2015 | 178.67 | 179.44 | 178.48 | 179.38 | 2,048,279 | +0.93(+0.52%) |
Apr 09, 2015 | 177.49 | 178.65 | 176.98 | 178.45 | 2,581,730 | +0.78(+0.44%) |
Apr 08, 2015 | 177.30 | 178.08 | 176.86 | 177.67 | 3,373,839 | +0.64(+0.36%) |
Apr 07, 2015 | 177.52 | 178.30 | 177.03 | 177.03 | 2,648,655 | -0.53(-0.30%) |
Apr 06, 2015 | 175.42 | 178.04 | 175.28 | 177.56 | 3,121,655 | +1.29(+0.73%) |
Apr 02, 2015 | 175.62 | 176.27 | 176.27 | 176.27 | 3,297,969 | +0.49(+0.28%) |