Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 138.25 | 138.65 | 136.99 | 137.30 | 494,320 | -0.87(-0.63%) |
May 28, 2015 | 138.18 | 138.38 | 137.71 | 138.17 | 314,824 | -0.28(-0.20%) |
May 27, 2015 | 137.89 | 138.53 | 137.42 | 138.45 | 215,006 | +1.09(+0.79%) |
May 26, 2015 | 137.59 | 138.00 | 136.68 | 137.36 | 333,678 | -0.88(-0.64%) |
May 22, 2015 | 138.61 | 138.24 | 138.24 | 138.24 | 277,900 | -0.01(-0.01%) |
May 21, 2015 | 137.50 | 138.61 | 137.50 | 138.25 | 325,154 | +0.45(+0.33%) |
May 20, 2015 | 138.67 | 138.75 | 137.39 | 137.80 | 315,123 | -0.66(-0.48%) |
May 19, 2015 | 138.41 | 138.91 | 137.89 | 138.46 | 263,732 | +0.26(+0.19%) |
May 18, 2015 | 136.36 | 138.75 | 136.36 | 138.20 | 693,002 | +1.40(+1.02%) |
May 15, 2015 | 137.02 | 137.77 | 136.18 | 136.80 | 473,185 | +0.09(+0.07%) |
May 14, 2015 | 135.47 | 136.82 | 135.04 | 136.71 | 357,974 | +2.29(+1.70%) |
May 13, 2015 | 134.50 | 135.35 | 133.93 | 134.42 | 496,525 | +0.08(+0.06%) |
May 12, 2015 | 132.80 | 134.54 | 132.53 | 134.34 | 333,050 | +0.77(+0.58%) |
May 11, 2015 | 133.81 | 134.80 | 133.48 | 133.57 | 360,682 | -0.44(-0.33%) |
May 08, 2015 | 134.00 | 135.28 | 132.79 | 134.01 | 288,056 | +0.91(+0.68%) |
May 07, 2015 | 132.74 | 133.34 | 132.35 | 133.10 | 372,396 | +0.30(+0.23%) |
May 06, 2015 | 133.08 | 133.35 | 132.15 | 132.80 | 392,768 | +0.04(+0.03%) |
May 05, 2015 | 134.91 | 135.33 | 132.64 | 132.76 | 606,900 | -2.48(-1.83%) |
May 04, 2015 | 134.93 | 136.17 | 134.58 | 135.24 | 397,236 | +1.06(+0.79%) |
May 01, 2015 | 133.87 | 134.55 | 133.38 | 134.18 | 628,109 | +0.75(+0.56%) |
Apr 30, 2015 | 133.28 | 134.85 | 133.02 | 133.43 | 586,828 | -0.63(-0.47%) |
Apr 29, 2015 | 134.50 | 135.34 | 133.31 | 134.06 | 642,002 | -1.22(-0.91%) |
Apr 28, 2015 | 134.31 | 135.96 | 134.31 | 135.29 | 587,064 | +0.23(+0.17%) |
Apr 27, 2015 | 137.50 | 138.99 | 134.94 | 135.06 | 642,476 | -1.88(-1.37%) |
Apr 24, 2015 | 133.33 | 138.11 | 131.00 | 136.94 | 1,313,324 | -3.56(-2.53%) |
Apr 23, 2015 | 138.85 | 141.01 | 138.85 | 140.50 | 382,733 | +0.84(+0.60%) |
Apr 22, 2015 | 140.28 | 140.46 | 138.71 | 139.66 | 302,657 | +0.28(+0.20%) |
Apr 21, 2015 | 139.62 | 139.86 | 138.87 | 139.38 | 258,113 | +0.46(+0.33%) |
Apr 20, 2015 | 138.33 | 139.93 | 138.33 | 138.92 | 231,756 | +0.86(+0.62%) |
Apr 17, 2015 | 139.71 | 140.24 | 137.50 | 138.06 | 522,323 | -2.77(-1.97%) |
Apr 16, 2015 | 141.07 | 141.07 | 139.88 | 140.83 | 245,069 | -0.36(-0.25%) |
Apr 15, 2015 | 141.20 | 141.72 | 140.85 | 141.19 | 189,775 | +0.38(+0.27%) |
Apr 14, 2015 | 140.92 | 141.65 | 139.90 | 140.81 | 243,449 | -0.75(-0.53%) |
Apr 13, 2015 | 141.63 | 142.69 | 141.12 | 141.56 | 293,831 | -0.37(-0.26%) |
Apr 10, 2015 | 141.64 | 142.68 | 141.00 | 141.93 | 359,125 | +0.39(+0.28%) |
Apr 09, 2015 | 140.76 | 141.58 | 140.21 | 141.54 | 415,125 | +0.88(+0.63%) |
Apr 08, 2015 | 139.92 | 141.70 | 139.81 | 140.66 | 299,436 | +0.75(+0.53%) |
Apr 07, 2015 | 141.20 | 141.20 | 139.90 | 139.91 | 283,987 | -1.38(-0.97%) |
Apr 06, 2015 | 139.47 | 141.35 | 139.00 | 141.29 | 387,357 | +1.15(+0.82%) |
Apr 02, 2015 | 139.04 | 140.14 | 140.14 | 140.14 | 336,900 | +1.34(+0.97%) |
Apr 01, 2015 | 139.73 | 139.98 | 138.36 | 138.80 | 426,805 | -1.63(-1.16%) |
Mar 31, 2015 | 140.72 | 141.44 | 140.29 | 140.43 | 383,513 | -0.43(-0.31%) |
Mar 30, 2015 | 139.34 | 141.25 | 139.00 | 140.86 | 283,016 | +1.90(+1.37%) |
Mar 27, 2015 | 138.09 | 139.52 | 137.52 | 138.96 | 313,017 | +0.68(+0.49%) |
Mar 26, 2015 | 138.03 | 138.79 | 137.33 | 138.28 | 366,760 | -0.31(-0.23%) |
Mar 25, 2015 | 140.71 | 140.71 | 138.52 | 138.60 | 622,729 | -1.74(-1.24%) |
Mar 24, 2015 | 140.24 | 140.85 | 139.26 | 140.34 | 310,664 | -0.19(-0.14%) |
Mar 23, 2015 | 139.93 | 141.32 | 139.18 | 140.53 | 422,556 | +0.74(+0.53%) |
Mar 20, 2015 | 140.45 | 141.00 | 139.53 | 139.79 | 612,175 | -0.21(-0.15%) |
Mar 19, 2015 | 140.51 | 140.90 | 139.64 | 140.00 | 372,457 | -0.51(-0.36%) |
Mar 18, 2015 | 138.50 | 140.95 | 138.01 | 140.51 | 332,413 | +1.70(+1.22%) |
Mar 17, 2015 | 138.05 | 139.15 | 137.77 | 138.81 | 298,965 | +0.13(+0.09%) |
Mar 16, 2015 | 136.83 | 138.83 | 136.83 | 138.68 | 350,510 | +2.27(+1.66%) |
Mar 13, 2015 | 137.26 | 137.26 | 135.61 | 136.41 | 358,034 | -0.47(-0.34%) |
Mar 12, 2015 | 136.51 | 137.03 | 135.85 | 136.88 | 254,489 | +1.21(+0.89%) |
Mar 11, 2015 | 135.98 | 136.30 | 135.02 | 135.67 | 392,488 | -0.39(-0.29%) |
Mar 10, 2015 | 135.27 | 137.04 | 135.27 | 136.06 | 532,216 | -1.48(-1.08%) |
Mar 09, 2015 | 136.88 | 137.56 | 136.38 | 137.54 | 432,071 | +1.35(+0.99%) |
Mar 06, 2015 | 136.63 | 136.63 | 134.75 | 136.19 | 633,550 | -0.09(-0.07%) |
Mar 05, 2015 | 135.37 | 136.45 | 134.75 | 136.28 | 324,249 | +1.17(+0.87%) |
Mar 04, 2015 | 134.98 | 135.82 | 134.75 | 135.11 | 530,942 | -1.18(-0.87%) |
Mar 03, 2015 | 132.01 | 136.52 | 132.01 | 136.29 | 380,785 | -0.85(-0.62%) |