Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 181.80 | 181.81 | 180.10 | 180.68 | 5,465,045 | +0.43(+0.24%) |
Jun 29, 2015 | 182.50 | 183.18 | 180.13 | 180.25 | 6,375,960 | -3.87(-2.10%) |
Jun 26, 2015 | 184.48 | 184.71 | 183.50 | 184.13 | 3,635,276 | +0.05(+0.03%) |
Jun 25, 2015 | 185.22 | 185.31 | 184.03 | 184.07 | 3,425,585 | -0.58(-0.32%) |
Jun 24, 2015 | 185.69 | 186.11 | 184.63 | 184.66 | 2,358,258 | -1.32(-0.71%) |
Jun 23, 2015 | 186.11 | 186.35 | 185.61 | 185.97 | 3,774,654 | +0.09(+0.05%) |
Jun 22, 2015 | 185.91 | 186.49 | 185.67 | 185.89 | 3,567,316 | +1.32(+0.71%) |
Jun 19, 2015 | 185.54 | 185.58 | 184.53 | 184.57 | 3,768,745 | -1.10(-0.59%) |
Jun 18, 2015 | 184.45 | 186.22 | 184.34 | 185.67 | 3,464,361 | +1.85(+1.00%) |
Jun 17, 2015 | 183.84 | 184.46 | 182.76 | 183.82 | 2,725,408 | +0.25(+0.14%) |
Jun 16, 2015 | 182.38 | 183.62 | 182.21 | 183.57 | 4,651,790 | +1.02(+0.56%) |
Jun 15, 2015 | 182.07 | 182.84 | 181.40 | 182.56 | 3,354,940 | -0.76(-0.42%) |
Jun 12, 2015 | 183.90 | 184.03 | 183.05 | 183.32 | 5,645,287 | -1.41(-0.76%) |
Jun 11, 2015 | 184.64 | 185.13 | 184.39 | 184.72 | 3,964,736 | +0.62(+0.34%) |
Jun 10, 2015 | 182.91 | 184.54 | 182.67 | 184.10 | 3,814,828 | +2.16(+1.19%) |
Jun 09, 2015 | 182.02 | 182.50 | 181.32 | 181.94 | 2,978,696 | -0.06(-0.03%) |
Jun 08, 2015 | 183.01 | 183.14 | 181.91 | 182.00 | 3,263,901 | -1.13(-0.62%) |
Jun 05, 2015 | 183.22 | 183.81 | 182.43 | 183.13 | 3,081,891 | -0.41(-0.22%) |
Jun 04, 2015 | 184.26 | 184.86 | 183.10 | 183.54 | 3,372,110 | -1.49(-0.81%) |
Jun 03, 2015 | 185.04 | 185.65 | 184.49 | 185.03 | 3,883,386 | +0.52(+0.28%) |
Jun 02, 2015 | 184.22 | 185.22 | 183.55 | 184.51 | 3,219,253 | -0.15(-0.08%) |
Jun 01, 2015 | 185.00 | 185.37 | 183.88 | 184.66 | 4,055,901 | +0.32(+0.17%) |
May 29, 2015 | 185.39 | 185.44 | 184.05 | 184.34 | 4,308,497 | -1.13(-0.61%) |
May 28, 2015 | 185.37 | 185.59 | 184.74 | 185.46 | 3,429,508 | -0.24(-0.13%) |
May 27, 2015 | 184.44 | 185.93 | 184.07 | 185.71 | 2,878,806 | +1.76(+0.96%) |
May 26, 2015 | 185.43 | 185.51 | 183.51 | 183.94 | 3,543,397 | -2.02(-1.09%) |
May 22, 2015 | 185.97 | 185.97 | 185.97 | 185.97 | 2,122,977 | -0.39(-0.21%) |
May 21, 2015 | 185.71 | 186.59 | 185.52 | 186.35 | 1,546,580 | +0.54(+0.29%) |
May 20, 2015 | 186.08 | 186.63 | 185.52 | 185.82 | 2,004,196 | -0.18(-0.10%) |
May 19, 2015 | 186.17 | 186.43 | 185.67 | 186.00 | 1,979,072 | -0.03(-0.02%) |
May 18, 2015 | 185.31 | 186.31 | 185.24 | 186.03 | 3,966,958 | +0.55(+0.29%) |
May 15, 2015 | 185.47 | 185.59 | 184.96 | 185.49 | 3,484,829 | +0.19(+0.10%) |
May 14, 2015 | 184.44 | 185.35 | 184.13 | 185.30 | 3,036,741 | +1.96(+1.07%) |
May 13, 2015 | 183.76 | 184.39 | 183.09 | 183.34 | 3,137,720 | +0.07(+0.04%) |
May 12, 2015 | 182.97 | 183.87 | 182.12 | 183.27 | 4,385,444 | -0.56(-0.31%) |
May 11, 2015 | 184.70 | 184.96 | 183.78 | 183.83 | 5,238,519 | -0.89(-0.48%) |
May 08, 2015 | 184.07 | 184.94 | 184.02 | 184.72 | 5,877,898 | +2.38(+1.30%) |
May 07, 2015 | 181.50 | 182.76 | 181.16 | 182.35 | 6,288,784 | +0.71(+0.39%) |
May 06, 2015 | 182.91 | 183.25 | 180.49 | 181.64 | 3,843,158 | -0.75(-0.41%) |
May 05, 2015 | 184.21 | 184.57 | 182.21 | 182.39 | 2,931,204 | -2.13(-1.16%) |
May 04, 2015 | 184.40 | 185.06 | 184.29 | 184.53 | 2,115,514 | +0.59(+0.32%) |
May 01, 2015 | 182.80 | 184.00 | 182.71 | 183.94 | 3,440,184 | +1.97(+1.08%) |
Apr 30, 2015 | 183.22 | 183.62 | 181.25 | 181.97 | 4,310,796 | -1.86(-1.01%) |
Apr 29, 2015 | 183.62 | 184.45 | 182.99 | 183.82 | 4,213,062 | -0.72(-0.39%) |
Apr 28, 2015 | 183.97 | 184.63 | 182.75 | 184.54 | 5,621,182 | +0.50(+0.27%) |
Apr 27, 2015 | 185.37 | 185.46 | 183.79 | 184.04 | 2,577,242 | -0.73(-0.39%) |
Apr 24, 2015 | 184.76 | 185.04 | 184.28 | 184.77 | 2,120,176 | +0.41(+0.22%) |
Apr 23, 2015 | 183.47 | 185.02 | 183.35 | 184.36 | 4,309,084 | +0.46(+0.25%) |
Apr 22, 2015 | 183.35 | 184.06 | 182.38 | 183.90 | 3,124,391 | +0.88(+0.48%) |
Apr 21, 2015 | 183.21 | 184.06 | 182.67 | 183.02 | 3,071,993 | -0.19(-0.10%) |
Apr 20, 2015 | 182.51 | 183.53 | 182.43 | 183.21 | 3,050,306 | +1.66(+0.92%) |
Apr 17, 2015 | 182.42 | 182.63 | 180.72 | 181.54 | 5,286,102 | -2.12(-1.16%) |
Apr 16, 2015 | 183.36 | 184.16 | 183.15 | 183.67 | 3,524,062 | -0.09(-0.05%) |
Apr 15, 2015 | 183.38 | 184.22 | 183.27 | 183.75 | 3,189,675 | +0.94(+0.51%) |
Apr 14, 2015 | 182.33 | 183.06 | 181.66 | 182.82 | 3,247,754 | +0.32(+0.18%) |
Apr 13, 2015 | 183.23 | 183.86 | 182.50 | 182.50 | 1,647,696 | -0.84(-0.46%) |
Apr 10, 2015 | 182.61 | 183.39 | 182.42 | 183.34 | 2,004,107 | +0.95(+0.52%) |
Apr 09, 2015 | 181.40 | 182.59 | 180.88 | 182.38 | 2,526,055 | +0.80(+0.44%) |
Apr 08, 2015 | 181.20 | 182.00 | 180.76 | 181.59 | 3,301,082 | +0.65(+0.36%) |
Apr 07, 2015 | 181.43 | 182.23 | 180.93 | 180.94 | 2,591,536 | -0.54(-0.30%) |
Apr 06, 2015 | 179.29 | 181.97 | 179.14 | 181.47 | 3,054,336 | +1.32(+0.73%) |
Apr 02, 2015 | 179.50 | 180.16 | 180.16 | 180.16 | 3,226,847 | +0.50(+0.28%) |