Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 154.66 | 154.98 | 153.32 | 153.51 | 1,306,910 | -1.67(-1.07%) |
May 28, 2015 | 156.07 | 156.11 | 154.69 | 155.18 | 1,467,944 | -1.38(-0.88%) |
May 27, 2015 | 154.76 | 156.76 | 154.13 | 156.56 | 912,642 | +2.26(+1.46%) |
May 26, 2015 | 155.09 | 155.12 | 154.01 | 154.30 | 1,076,045 | -0.95(-0.61%) |
May 22, 2015 | 156.40 | 155.25 | 155.25 | 155.25 | 874,494 | -1.21(-0.78%) |
May 21, 2015 | 156.78 | 157.08 | 155.51 | 156.46 | 1,255,127 | -0.86(-0.55%) |
May 20, 2015 | 157.49 | 158.45 | 157.00 | 157.32 | 1,062,555 | -0.41(-0.26%) |
May 19, 2015 | 157.31 | 158.37 | 156.86 | 157.73 | 1,396,360 | +0.71(+0.45%) |
May 18, 2015 | 155.21 | 157.24 | 155.10 | 157.02 | 1,758,057 | +1.81(+1.16%) |
May 15, 2015 | 154.39 | 155.35 | 153.76 | 155.21 | 1,683,815 | +1.50(+0.97%) |
May 14, 2015 | 153.18 | 154.20 | 152.53 | 153.72 | 1,668,610 | +1.35(+0.88%) |
May 13, 2015 | 153.31 | 153.76 | 152.14 | 152.37 | 1,370,059 | -1.32(-0.86%) |
May 12, 2015 | 153.46 | 153.94 | 152.84 | 153.69 | 1,271,380 | -0.69(-0.45%) |
May 11, 2015 | 154.21 | 155.07 | 154.21 | 154.38 | 1,498,197 | +0.75(+0.49%) |
May 08, 2015 | 153.31 | 154.28 | 153.12 | 153.63 | 1,395,161 | +1.43(+0.94%) |
May 07, 2015 | 150.54 | 152.97 | 150.29 | 152.20 | 1,296,108 | +1.93(+1.29%) |
May 06, 2015 | 151.27 | 151.34 | 149.29 | 150.27 | 1,179,912 | -0.22(-0.15%) |
May 05, 2015 | 151.99 | 152.72 | 150.22 | 150.49 | 1,316,776 | -2.23(-1.46%) |
May 04, 2015 | 152.09 | 153.74 | 152.00 | 152.72 | 1,175,081 | +0.53(+0.35%) |
May 01, 2015 | 150.66 | 152.37 | 150.60 | 152.19 | 1,314,163 | +1.92(+1.27%) |
Apr 30, 2015 | 149.23 | 150.61 | 149.21 | 150.28 | 2,052,068 | +0.00(+0.00%) |
Apr 29, 2015 | 150.52 | 151.49 | 149.53 | 150.28 | 1,258,510 | -1.48(-0.98%) |
Apr 28, 2015 | 150.01 | 152.38 | 149.34 | 151.76 | 1,717,639 | +1.96(+1.31%) |
Apr 27, 2015 | 150.98 | 151.20 | 149.65 | 149.80 | 1,661,527 | -0.81(-0.54%) |
Apr 24, 2015 | 150.42 | 150.88 | 149.78 | 150.61 | 1,071,387 | -0.13(-0.09%) |
Apr 23, 2015 | 149.82 | 151.48 | 149.82 | 150.75 | 1,185,305 | +0.08(+0.05%) |
Apr 22, 2015 | 150.47 | 151.34 | 149.49 | 150.67 | 1,190,028 | +0.09(+0.06%) |
Apr 21, 2015 | 150.15 | 151.06 | 150.15 | 150.58 | 1,226,045 | +0.75(+0.50%) |
Apr 20, 2015 | 149.14 | 150.66 | 149.14 | 149.82 | 1,403,700 | +0.94(+0.63%) |
Apr 17, 2015 | 149.09 | 149.40 | 148.29 | 148.89 | 1,854,022 | -1.10(-0.73%) |
Apr 16, 2015 | 150.28 | 150.89 | 149.49 | 149.99 | 1,986,355 | -0.25(-0.17%) |
Apr 15, 2015 | 152.06 | 152.75 | 150.06 | 150.23 | 2,322,188 | -1.75(-1.15%) |
Apr 14, 2015 | 152.44 | 153.43 | 151.63 | 151.99 | 2,049,306 | -1.44(-0.94%) |
Apr 13, 2015 | 153.88 | 155.36 | 153.33 | 153.43 | 1,576,991 | -1.10(-0.71%) |
Apr 10, 2015 | 153.59 | 154.65 | 152.89 | 154.53 | 2,522,369 | +1.28(+0.84%) |
Apr 09, 2015 | 151.95 | 153.72 | 151.62 | 153.25 | 2,193,955 | +0.96(+0.63%) |
Apr 08, 2015 | 151.62 | 152.33 | 150.05 | 152.29 | 3,606,378 | +0.60(+0.40%) |
Apr 07, 2015 | 153.10 | 154.06 | 151.29 | 151.69 | 6,193,353 | +3.98(+2.69%) |
Apr 06, 2015 | 146.56 | 148.23 | 146.23 | 147.71 | 1,433,718 | +0.40(+0.27%) |
Apr 02, 2015 | 147.74 | 147.31 | 147.31 | 147.31 | 1,853,363 | -0.02(-0.01%) |
Apr 01, 2015 | 146.25 | 147.56 | 145.59 | 147.33 | 1,819,498 | +0.70(+0.48%) |
Mar 31, 2015 | 147.11 | 147.53 | 146.22 | 146.63 | 1,769,566 | -1.15(-0.78%) |
Mar 30, 2015 | 146.27 | 148.34 | 146.21 | 147.78 | 1,726,838 | +1.91(+1.31%) |
Mar 27, 2015 | 146.27 | 146.78 | 145.79 | 145.86 | 1,034,785 | -0.80(-0.54%) |
Mar 26, 2015 | 145.59 | 147.67 | 145.17 | 146.66 | 1,977,677 | +0.05(+0.04%) |
Mar 25, 2015 | 150.43 | 150.48 | 146.54 | 146.61 | 2,232,230 | -3.31(-2.21%) |
Mar 24, 2015 | 150.92 | 151.10 | 149.91 | 149.91 | 1,396,228 | -1.31(-0.87%) |
Mar 23, 2015 | 152.58 | 152.68 | 151.23 | 151.23 | 1,979,373 | -1.24(-0.81%) |
Mar 20, 2015 | 154.29 | 154.50 | 152.32 | 152.47 | 3,048,442 | -1.60(-1.04%) |
Mar 19, 2015 | 153.84 | 155.21 | 152.87 | 154.07 | 2,364,884 | +0.49(+0.32%) |
Mar 18, 2015 | 152.43 | 154.33 | 151.11 | 153.58 | 4,788,974 | -2.14(-1.37%) |
Mar 17, 2015 | 156.76 | 158.28 | 155.72 | 155.72 | 3,067,594 | -1.43(-0.91%) |
Mar 16, 2015 | 154.39 | 157.27 | 154.39 | 157.15 | 2,026,533 | +3.54(+2.31%) |
Mar 13, 2015 | 153.84 | 154.92 | 152.72 | 153.60 | 1,298,496 | -0.23(-0.15%) |
Mar 12, 2015 | 152.40 | 153.88 | 152.40 | 153.83 | 1,113,989 | +1.79(+1.18%) |
Mar 11, 2015 | 150.66 | 152.72 | 150.66 | 152.04 | 1,526,214 | +1.38(+0.92%) |
Mar 10, 2015 | 151.74 | 152.48 | 150.66 | 150.66 | 1,668,075 | -2.58(-1.68%) |
Mar 09, 2015 | 153.18 | 154.36 | 153.00 | 153.24 | 1,736,710 | -0.07(-0.05%) |
Mar 06, 2015 | 154.05 | 155.10 | 153.14 | 153.31 | 1,279,134 | -1.44(-0.93%) |
Mar 05, 2015 | 155.21 | 155.21 | 153.60 | 154.75 | 1,053,099 | +0.18(+0.11%) |
Mar 04, 2015 | 155.41 | 155.93 | 154.39 | 154.57 | 1,169,548 | -1.35(-0.87%) |
Mar 03, 2015 | 156.24 | 156.26 | 154.75 | 155.93 | 1,448,439 | -0.58(-0.37%) |