Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 135.67 | 139.09 | 135.47 | 138.80 | 162,747 | +2.76(+2.03%) |
May 28, 2015 | 135.97 | 136.13 | 134.03 | 136.04 | 108,901 | -0.27(-0.19%) |
May 27, 2015 | 135.36 | 136.84 | 133.14 | 136.31 | 105,674 | +1.77(+1.32%) |
May 26, 2015 | 138.99 | 138.99 | 133.16 | 134.54 | 153,884 | -4.32(-3.11%) |
May 22, 2015 | 140.44 | 138.86 | 138.86 | 138.86 | 67,614 | -1.38(-0.99%) |
May 21, 2015 | 138.42 | 141.79 | 137.74 | 140.24 | 204,806 | +1.57(+1.13%) |
May 20, 2015 | 145.78 | 145.78 | 137.98 | 138.67 | 249,097 | -6.39(-4.41%) |
May 19, 2015 | 147.09 | 147.39 | 143.88 | 145.06 | 193,516 | -1.68(-1.15%) |
May 18, 2015 | 146.52 | 147.46 | 145.67 | 146.75 | 121,584 | +0.34(+0.23%) |
May 15, 2015 | 147.05 | 147.63 | 145.24 | 146.41 | 142,859 | -0.27(-0.19%) |
May 14, 2015 | 145.50 | 147.19 | 144.06 | 146.68 | 117,338 | +1.76(+1.21%) |
May 13, 2015 | 146.85 | 147.99 | 144.61 | 144.92 | 135,064 | -1.19(-0.81%) |
May 12, 2015 | 146.54 | 147.20 | 145.13 | 146.11 | 146,434 | -1.14(-0.77%) |
May 11, 2015 | 144.78 | 147.90 | 144.78 | 147.25 | 142,193 | +2.52(+1.74%) |
May 08, 2015 | 143.63 | 146.40 | 142.69 | 144.73 | 218,061 | +2.08(+1.46%) |
May 07, 2015 | 138.76 | 143.44 | 137.49 | 142.65 | 175,390 | +3.34(+2.40%) |
May 06, 2015 | 140.56 | 140.56 | 135.35 | 139.31 | 195,543 | +1.61(+1.17%) |
May 05, 2015 | 140.06 | 142.11 | 136.43 | 137.70 | 191,769 | -3.05(-2.17%) |
May 04, 2015 | 139.94 | 142.27 | 138.55 | 140.75 | 295,408 | +1.88(+1.36%) |
May 01, 2015 | 135.48 | 140.06 | 135.32 | 138.87 | 233,426 | +3.54(+2.61%) |
Apr 30, 2015 | 139.98 | 141.63 | 134.68 | 135.33 | 257,702 | -5.13(-3.65%) |
Apr 29, 2015 | 144.45 | 144.54 | 137.57 | 140.46 | 148,849 | -4.25(-2.94%) |
Apr 28, 2015 | 144.34 | 147.04 | 141.03 | 144.71 | 187,095 | +0.10(+0.07%) |
Apr 27, 2015 | 146.98 | 148.56 | 141.85 | 144.62 | 196,568 | -3.35(-2.27%) |
Apr 24, 2015 | 147.00 | 148.84 | 144.89 | 147.97 | 159,795 | +0.97(+0.66%) |
Apr 23, 2015 | 149.93 | 150.23 | 144.40 | 147.00 | 219,159 | -0.73(-0.49%) |
Apr 22, 2015 | 148.74 | 150.45 | 147.49 | 147.73 | 192,137 | -0.97(-0.65%) |
Apr 21, 2015 | 149.68 | 149.84 | 147.76 | 148.70 | 163,963 | +0.08(+0.05%) |
Apr 20, 2015 | 148.59 | 149.59 | 146.37 | 148.62 | 161,504 | +1.34(+0.91%) |
Apr 17, 2015 | 147.65 | 148.77 | 146.69 | 147.28 | 133,025 | -0.97(-0.65%) |
Apr 16, 2015 | 148.13 | 151.46 | 147.86 | 148.25 | 129,785 | +0.38(+0.26%) |
Apr 15, 2015 | 148.88 | 149.86 | 147.21 | 147.87 | 181,683 | -0.11(-0.08%) |
Apr 14, 2015 | 149.54 | 149.54 | 147.13 | 147.99 | 205,611 | -0.85(-0.57%) |
Apr 13, 2015 | 147.42 | 151.86 | 147.42 | 148.84 | 141,185 | +0.78(+0.53%) |
Apr 10, 2015 | 149.50 | 149.50 | 146.29 | 148.06 | 163,698 | -0.36(-0.24%) |
Apr 09, 2015 | 149.34 | 150.21 | 146.51 | 148.42 | 235,110 | -0.72(-0.48%) |
Apr 08, 2015 | 148.74 | 151.33 | 147.46 | 149.14 | 339,523 | +1.98(+1.35%) |
Apr 07, 2015 | 146.46 | 148.48 | 144.78 | 147.16 | 226,116 | +0.52(+0.35%) |
Apr 06, 2015 | 143.90 | 149.44 | 143.47 | 146.64 | 615,574 | +4.14(+2.91%) |
Apr 02, 2015 | 159.19 | 142.50 | 142.50 | 142.50 | 571,954 | -15.62(-9.88%) |
Apr 01, 2015 | 168.44 | 168.46 | 157.62 | 158.12 | 235,689 | -11.12(-6.57%) |
Mar 31, 2015 | 171.28 | 171.57 | 166.93 | 169.24 | 134,185 | -2.36(-1.37%) |
Mar 30, 2015 | 169.64 | 172.39 | 168.69 | 171.60 | 93,937 | +2.22(+1.31%) |
Mar 27, 2015 | 166.28 | 171.57 | 166.28 | 169.38 | 97,175 | +3.71(+2.24%) |
Mar 26, 2015 | 164.12 | 167.08 | 162.50 | 165.67 | 95,179 | -0.41(-0.25%) |
Mar 25, 2015 | 173.37 | 173.37 | 165.31 | 166.08 | 113,822 | -5.45(-3.18%) |
Mar 24, 2015 | 172.05 | 173.75 | 170.13 | 171.53 | 123,406 | -1.26(-0.73%) |
Mar 23, 2015 | 171.93 | 173.50 | 169.69 | 172.79 | 201,715 | +1.45(+0.85%) |
Mar 20, 2015 | 171.72 | 172.38 | 168.73 | 171.34 | 275,916 | +0.85(+0.50%) |
Mar 19, 2015 | 171.41 | 173.68 | 169.90 | 170.48 | 170,333 | -0.26(-0.15%) |
Mar 18, 2015 | 173.77 | 175.32 | 169.44 | 170.75 | 204,353 | -2.93(-1.69%) |
Mar 17, 2015 | 172.16 | 173.92 | 171.06 | 173.68 | 229,963 | +1.25(+0.72%) |
Mar 16, 2015 | 171.57 | 173.56 | 170.37 | 172.43 | 211,535 | +0.84(+0.49%) |
Mar 13, 2015 | 172.28 | 173.82 | 170.29 | 171.58 | 142,508 | -0.70(-0.41%) |
Mar 12, 2015 | 169.25 | 173.81 | 167.65 | 172.29 | 185,060 | +3.19(+1.88%) |
Mar 11, 2015 | 168.78 | 169.64 | 167.28 | 169.10 | 143,986 | +0.32(+0.19%) |
Mar 10, 2015 | 168.14 | 170.33 | 165.11 | 168.78 | 152,356 | +0.46(+0.27%) |
Mar 09, 2015 | 164.59 | 169.04 | 164.38 | 168.32 | 159,796 | +4.48(+2.73%) |
Mar 06, 2015 | 166.65 | 167.48 | 163.34 | 163.84 | 171,326 | -3.15(-1.89%) |
Mar 05, 2015 | 162.86 | 167.23 | 161.69 | 166.99 | 141,187 | +4.34(+2.67%) |
Mar 04, 2015 | 163.02 | 163.85 | 161.51 | 162.65 | 105,458 | -1.49(-0.91%) |
Mar 03, 2015 | 163.33 | 164.81 | 161.95 | 164.14 | 136,165 | -0.25(-0.15%) |