Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 144.48 | 144.97 | 141.50 | 142.81 | 26,482 | -3.54(-2.42%) |
May 28, 2015 | 146.07 | 146.37 | 144.60 | 146.35 | 22,175 | -0.41(-0.28%) |
May 27, 2015 | 145.54 | 146.99 | 144.45 | 146.76 | 41,871 | +2.26(+1.56%) |
May 26, 2015 | 147.00 | 147.00 | 143.85 | 144.50 | 47,451 | -4.40(-2.96%) |
May 22, 2015 | 148.90 | 148.90 | 148.90 | 0 | -4.86(-3.16%) | |
May 21, 2015 | 153.78 | 152.69 | 153.76 | 13,674 | +0.91(+0.60%) | |
May 20, 2015 | 153.07 | 151.15 | 152.85 | 22,766 | +0.34(+0.22%) | |
May 19, 2015 | 152.04 | 153.45 | 151.13 | 152.51 | 41,434 | +0.75(+0.49%) |
May 18, 2015 | 150.38 | 152.24 | 150.22 | 151.76 | 24,960 | +1.87(+1.25%) |
May 15, 2015 | 149.89 | 148.90 | 149.89 | 38,813 | +0.17(+0.11%) | |
May 14, 2015 | 148.76 | 149.72 | 148.26 | 149.72 | 30,794 | +3.82(+2.62%) |
May 13, 2015 | 147.43 | 147.82 | 145.46 | 145.90 | 77,764 | -0.94(-0.64%) |
May 12, 2015 | 146.42 | 147.38 | 145.67 | 146.84 | 29,501 | -0.01(-0.01%) |
May 11, 2015 | 146.76 | 147.76 | 146.24 | 146.85 | 97,920 | -2.53(-1.69%) |
May 08, 2015 | 146.39 | 149.44 | 146.22 | 149.38 | 109,197 | +6.23(+4.35%) |
May 07, 2015 | 143.53 | 144.32 | 143.04 | 143.15 | 100,042 | -0.87(-0.60%) |
May 06, 2015 | 144.23 | 145.27 | 143.32 | 144.02 | 32,908 | +2.16(+1.52%) |
May 05, 2015 | 143.81 | 143.81 | 141.46 | 141.86 | 21,057 | -3.35(-2.31%) |
May 04, 2015 | 144.97 | 145.60 | 144.71 | 145.21 | 40,385 | -1.49(-1.02%) |
May 01, 2015 | 146.53 | 146.88 | 145.72 | 146.70 | 59,065 | +1.40(+0.96%) |
Apr 30, 2015 | 146.05 | 146.90 | 144.49 | 145.30 | 29,612 | +0.77(+0.53%) |
Apr 29, 2015 | 144.84 | 146.03 | 142.24 | 144.53 | 46,991 | -2.90(-1.97%) |
Apr 28, 2015 | 147.63 | 147.81 | 146.18 | 147.43 | 27,107 | -2.32(-1.55%) |
Apr 27, 2015 | 149.61 | 150.64 | 149.34 | 149.75 | 21,751 | +2.58(+1.75%) |
Apr 24, 2015 | 145.96 | 147.25 | 145.06 | 147.17 | 37,572 | +1.17(+0.80%) |
Apr 23, 2015 | 145.14 | 146.39 | 143.88 | 146.00 | 46,240 | -1.15(-0.78%) |
Apr 22, 2015 | 147.60 | 147.60 | 145.90 | 147.15 | 43,672 | -1.28(-0.86%) |
Apr 21, 2015 | 148.41 | 148.82 | 147.83 | 148.43 | 43,681 | +1.69(+1.15%) |
Apr 20, 2015 | 146.45 | 147.20 | 145.93 | 146.74 | 105,544 | +2.14(+1.48%) |
Apr 17, 2015 | 145.57 | 145.57 | 143.50 | 144.60 | 54,522 | -3.55(-2.40%) |
Apr 16, 2015 | 150.43 | 150.59 | 147.75 | 148.15 | 52,205 | -4.40(-2.88%) |
Apr 15, 2015 | 152.54 | 152.71 | 150.98 | 152.55 | 24,195 | -0.45(-0.29%) |
Apr 14, 2015 | 153.25 | 153.30 | 152.45 | 153.00 | 33,943 | +0.08(+0.05%) |
Apr 13, 2015 | 153.83 | 154.31 | 152.40 | 152.92 | 40,784 | -2.08(-1.34%) |
Apr 10, 2015 | 154.20 | 155.00 | 154.11 | 155.00 | 26,063 | +3.28(+2.16%) |
Apr 09, 2015 | 151.31 | 151.89 | 150.62 | 151.72 | 41,581 | +0.28(+0.18%) |
Apr 08, 2015 | 152.47 | 152.55 | 150.71 | 151.44 | 19,678 | -0.72(-0.47%) |
Apr 07, 2015 | 152.11 | 153.63 | 151.98 | 152.16 | 31,845 | -0.88(-0.58%) |
Apr 06, 2015 | 153.35 | 154.21 | 151.51 | 153.04 | 34,767 | +1.69(+1.12%) |
Apr 02, 2015 | 151.35 | 151.35 | 151.35 | 0 | -0.35(-0.23%) | |
Apr 01, 2015 | 152.74 | 152.90 | 150.77 | 151.70 | 62,271 | +1.44(+0.95%) |
Mar 31, 2015 | 150.34 | 151.35 | 149.88 | 150.26 | 55,338 | -3.41(-2.22%) |
Mar 30, 2015 | 152.82 | 154.35 | 152.82 | 153.67 | 45,648 | +0.92(+0.60%) |
Mar 27, 2015 | 150.76 | 154.10 | 150.65 | 152.75 | 72,383 | +1.37(+0.91%) |
Mar 26, 2015 | 151.32 | 151.82 | 149.03 | 151.38 | 63,119 | -2.03(-1.32%) |
Mar 25, 2015 | 156.27 | 156.49 | 153.41 | 153.41 | 48,092 | -1.74(-1.12%) |
Mar 24, 2015 | 155.16 | 156.09 | 154.51 | 155.15 | 83,985 | +0.92(+0.60%) |
Mar 23, 2015 | 154.49 | 154.88 | 153.48 | 154.23 | 26,798 | -1.74(-1.12%) |
Mar 20, 2015 | 156.10 | 156.77 | 155.15 | 155.97 | 34,418 | +4.23(+2.79%) |
Mar 19, 2015 | 151.01 | 151.92 | 150.45 | 151.74 | 46,596 | -1.85(-1.21%) |
Mar 18, 2015 | 152.08 | 154.40 | 151.20 | 153.59 | 60,469 | +1.94(+1.28%) |
Mar 17, 2015 | 151.65 | 151.75 | 150.06 | 151.65 | 41,888 | -1.54(-1.01%) |
Mar 16, 2015 | 152.17 | 154.23 | 152.01 | 153.19 | 220,499 | +4.25(+2.85%) |
Mar 13, 2015 | 147.55 | 149.59 | 146.84 | 148.94 | 232,411 | +0.19(+0.13%) |
Mar 12, 2015 | 148.95 | 149.82 | 148.53 | 148.75 | 82,171 | -0.20(-0.13%) |
Mar 11, 2015 | 148.17 | 149.45 | 147.06 | 148.95 | 36,459 | +2.84(+1.94%) |
Mar 10, 2015 | 145.18 | 146.51 | 145.09 | 146.11 | 19,609 | -1.69(-1.14%) |
Mar 09, 2015 | 146.83 | 148.23 | 146.71 | 147.80 | 22,612 | +3.48(+2.41%) |
Mar 06, 2015 | 145.04 | 146.24 | 144.32 | 144.32 | 31,194 | -2.90(-1.97%) |
Mar 05, 2015 | 146.43 | 147.50 | 146.16 | 147.22 | 24,887 | -0.11(-0.07%) |
Mar 04, 2015 | 147.33 | 144.70 | 147.33 | 36,484 | -0.22(-0.15%) | |
Mar 03, 2015 | 147.49 | 147.55 | 34,538 | -0.51(-0.34%) |