Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 150.28 | 150.42 | 148.45 | 148.91 | 1,917,766 | -1.52(-1.01%) |
May 28, 2015 | 149.87 | 150.94 | 149.49 | 150.43 | 1,856,497 | +0.21(+0.14%) |
May 27, 2015 | 149.51 | 150.40 | 149.19 | 150.22 | 1,523,586 | +0.66(+0.44%) |
May 26, 2015 | 151.26 | 151.26 | 149.27 | 149.56 | 1,758,514 | -1.84(-1.22%) |
May 22, 2015 | 151.72 | 151.40 | 151.40 | 151.40 | 1,268,209 | -0.20(-0.13%) |
May 21, 2015 | 151.96 | 152.25 | 151.14 | 151.60 | 980,416 | -0.11(-0.07%) |
May 20, 2015 | 152.22 | 152.22 | 151.09 | 151.71 | 1,052,829 | -0.10(-0.07%) |
May 19, 2015 | 151.53 | 152.54 | 151.44 | 151.81 | 983,729 | +0.24(+0.16%) |
May 18, 2015 | 151.08 | 152.01 | 151.01 | 151.58 | 1,047,207 | +0.56(+0.37%) |
May 15, 2015 | 151.54 | 152.15 | 150.81 | 151.01 | 1,727,886 | -0.54(-0.36%) |
May 14, 2015 | 150.43 | 151.78 | 150.31 | 151.55 | 1,279,561 | +1.61(+1.07%) |
May 13, 2015 | 149.92 | 150.72 | 149.79 | 149.94 | 1,249,518 | +0.31(+0.20%) |
May 12, 2015 | 148.55 | 150.19 | 148.02 | 149.64 | 1,199,692 | +0.11(+0.07%) |
May 11, 2015 | 149.01 | 150.09 | 148.80 | 149.53 | 1,059,841 | -0.01(-0.01%) |
May 08, 2015 | 149.13 | 149.97 | 148.75 | 149.53 | 1,210,922 | +1.78(+1.21%) |
May 07, 2015 | 146.53 | 148.33 | 146.28 | 147.75 | 1,325,859 | +1.08(+0.74%) |
May 06, 2015 | 147.99 | 148.43 | 145.95 | 146.67 | 1,519,102 | -0.41(-0.28%) |
May 05, 2015 | 148.57 | 148.57 | 146.89 | 147.08 | 1,265,707 | -1.84(-1.23%) |
May 04, 2015 | 148.53 | 149.83 | 148.49 | 148.91 | 1,162,554 | +0.54(+0.37%) |
May 01, 2015 | 146.65 | 148.49 | 146.65 | 148.37 | 1,523,483 | +1.88(+1.29%) |
Apr 30, 2015 | 149.92 | 150.31 | 145.74 | 146.49 | 2,875,128 | -3.68(-2.45%) |
Apr 29, 2015 | 151.81 | 152.35 | 149.89 | 150.17 | 1,817,936 | -2.14(-1.41%) |
Apr 28, 2015 | 152.10 | 152.51 | 150.40 | 152.31 | 1,395,618 | +0.14(+0.09%) |
Apr 27, 2015 | 153.59 | 154.32 | 151.93 | 152.17 | 1,755,819 | -1.20(-0.78%) |
Apr 24, 2015 | 154.66 | 154.84 | 153.08 | 153.37 | 1,665,337 | -1.44(-0.93%) |
Apr 23, 2015 | 155.04 | 156.17 | 153.91 | 154.81 | 1,501,482 | -0.34(-0.22%) |
Apr 22, 2015 | 154.42 | 155.51 | 153.25 | 155.15 | 1,436,058 | +1.05(+0.68%) |
Apr 21, 2015 | 155.48 | 155.71 | 153.17 | 154.10 | 1,810,250 | -0.40(-0.26%) |
Apr 20, 2015 | 153.30 | 155.16 | 153.08 | 154.50 | 1,626,397 | +1.56(+1.02%) |
Apr 17, 2015 | 153.71 | 154.21 | 152.25 | 152.94 | 1,567,792 | -1.81(-1.17%) |
Apr 16, 2015 | 154.32 | 155.47 | 153.61 | 154.75 | 1,357,047 | -0.07(-0.05%) |
Apr 15, 2015 | 155.65 | 156.59 | 154.69 | 154.82 | 1,470,336 | -0.10(-0.07%) |
Apr 14, 2015 | 154.57 | 155.26 | 154.14 | 154.92 | 2,021,397 | +0.23(+0.15%) |
Apr 13, 2015 | 157.03 | 157.90 | 154.51 | 154.69 | 2,713,689 | -2.63(-1.67%) |
Apr 10, 2015 | 158.08 | 158.73 | 157.23 | 157.32 | 1,629,193 | -0.82(-0.52%) |
Apr 09, 2015 | 157.42 | 158.51 | 157.24 | 158.14 | 1,055,130 | +0.49(+0.31%) |
Apr 08, 2015 | 157.36 | 158.49 | 156.72 | 157.65 | 1,203,503 | +0.52(+0.33%) |
Apr 07, 2015 | 157.79 | 159.01 | 156.95 | 157.13 | 1,381,855 | -0.30(-0.19%) |
Apr 06, 2015 | 156.48 | 157.89 | 155.32 | 157.43 | 1,740,433 | +1.42(+0.91%) |
Apr 02, 2015 | 156.51 | 156.00 | 156.00 | 156.00 | 1,767,544 | -0.03(-0.02%) |
Apr 01, 2015 | 158.66 | 158.95 | 154.99 | 156.03 | 2,416,621 | -3.30(-2.07%) |
Mar 31, 2015 | 159.72 | 161.06 | 159.33 | 159.33 | 1,608,240 | -1.52(-0.94%) |
Mar 30, 2015 | 159.76 | 161.87 | 159.36 | 160.85 | 1,336,005 | +2.09(+1.32%) |
Mar 27, 2015 | 157.45 | 159.26 | 157.20 | 158.76 | 1,600,743 | +1.31(+0.83%) |
Mar 26, 2015 | 155.10 | 157.89 | 154.07 | 157.45 | 1,910,401 | +1.21(+0.77%) |
Mar 25, 2015 | 159.63 | 160.15 | 156.22 | 156.24 | 1,703,954 | -3.36(-2.11%) |
Mar 24, 2015 | 158.85 | 160.44 | 157.75 | 159.60 | 1,593,383 | +0.30(+0.19%) |
Mar 23, 2015 | 159.62 | 160.61 | 159.30 | 159.30 | 1,309,547 | -0.67(-0.42%) |
Mar 20, 2015 | 159.40 | 160.18 | 158.32 | 159.97 | 5,016,434 | +1.24(+0.78%) |
Mar 19, 2015 | 158.97 | 159.65 | 157.82 | 158.73 | 1,500,600 | -0.32(-0.20%) |
Mar 18, 2015 | 157.61 | 159.75 | 155.72 | 159.05 | 1,112,642 | +1.52(+0.96%) |
Mar 17, 2015 | 158.17 | 158.58 | 157.03 | 157.53 | 1,192,991 | -1.13(-0.71%) |
Mar 16, 2015 | 155.61 | 158.81 | 155.52 | 158.66 | 1,526,091 | +3.92(+2.54%) |
Mar 13, 2015 | 155.41 | 156.23 | 153.56 | 154.74 | 1,471,795 | -1.31(-0.84%) |
Mar 12, 2015 | 155.08 | 156.18 | 155.08 | 156.05 | 1,334,808 | +1.23(+0.80%) |
Mar 11, 2015 | 155.39 | 155.76 | 154.58 | 154.82 | 1,213,888 | -0.29(-0.19%) |
Mar 10, 2015 | 155.76 | 156.21 | 154.90 | 155.11 | 1,385,693 | -1.70(-1.08%) |
Mar 09, 2015 | 154.98 | 157.39 | 154.82 | 156.81 | 1,130,683 | +1.63(+1.05%) |
Mar 06, 2015 | 155.74 | 155.94 | 154.43 | 155.17 | 1,555,381 | -1.13(-0.72%) |
Mar 05, 2015 | 156.51 | 157.03 | 156.03 | 156.30 | 1,111,190 | +0.10(+0.07%) |
Mar 04, 2015 | 156.77 | 157.07 | 156.95 | 156.20 | 1,084,581 | -0.75(-0.48%) |
Mar 03, 2015 | 158.93 | 158.93 | 156.56 | 156.95 | 1,671,333 | -2.43(-1.52%) |