Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 140.68 | 140.89 | 138.41 | 138.76 | 1,307,800 | -1.92(-1.36%) |
May 28, 2015 | 141.20 | 142.38 | 139.15 | 140.68 | 805,027 | -1.32(-0.93%) |
May 27, 2015 | 140.62 | 142.29 | 140.06 | 142.00 | 1,161,587 | +1.62(+1.15%) |
May 26, 2015 | 140.67 | 141.43 | 138.81 | 140.38 | 1,490,276 | -1.07(-0.76%) |
May 22, 2015 | 143.15 | 141.45 | 141.45 | 141.45 | 1,096,295 | -2.12(-1.47%) |
May 21, 2015 | 142.28 | 144.43 | 142.13 | 143.57 | 741,206 | +1.00(+0.70%) |
May 20, 2015 | 143.68 | 143.68 | 141.32 | 142.56 | 654,896 | -0.71(-0.49%) |
May 19, 2015 | 144.21 | 144.79 | 142.12 | 143.27 | 434,322 | -0.98(-0.68%) |
May 18, 2015 | 143.95 | 144.87 | 142.12 | 144.25 | 653,189 | -0.01(-0.01%) |
May 15, 2015 | 143.50 | 144.32 | 142.07 | 144.26 | 1,147,822 | +0.60(+0.42%) |
May 14, 2015 | 143.67 | 144.07 | 141.53 | 143.65 | 885,644 | +0.65(+0.45%) |
May 13, 2015 | 141.38 | 144.53 | 141.38 | 143.00 | 1,263,138 | +2.99(+2.14%) |
May 12, 2015 | 141.97 | 142.43 | 139.65 | 140.01 | 1,514,273 | -2.81(-1.97%) |
May 11, 2015 | 143.33 | 144.10 | 143.04 | 142.82 | 897,300 | -1.03(-0.72%) |
May 08, 2015 | 142.10 | 144.70 | 141.04 | 143.86 | 1,272,532 | +4.00(+2.86%) |
May 07, 2015 | 138.05 | 140.23 | 137.12 | 139.85 | 1,126,637 | +1.38(+1.00%) |
May 06, 2015 | 136.74 | 139.89 | 135.02 | 138.47 | 1,154,760 | +2.05(+1.50%) |
May 05, 2015 | 137.57 | 138.48 | 136.12 | 136.42 | 828,784 | -1.40(-1.02%) |
May 04, 2015 | 137.55 | 139.68 | 137.48 | 137.82 | 958,488 | +0.52(+0.38%) |
May 01, 2015 | 133.48 | 138.64 | 132.15 | 137.30 | 1,822,247 | +4.81(+3.63%) |
Apr 30, 2015 | 127.80 | 135.91 | 127.80 | 132.49 | 2,033,214 | +5.90(+4.66%) |
Apr 29, 2015 | 125.66 | 128.13 | 125.37 | 126.59 | 860,423 | +0.19(+0.15%) |
Apr 28, 2015 | 125.83 | 127.04 | 125.36 | 126.41 | 694,814 | +0.17(+0.13%) |
Apr 27, 2015 | 128.63 | 128.78 | 126.06 | 126.24 | 686,072 | -2.42(-1.88%) |
Apr 24, 2015 | 128.94 | 128.94 | 127.24 | 128.66 | 395,328 | +0.27(+0.21%) |
Apr 23, 2015 | 127.58 | 129.34 | 127.02 | 128.39 | 826,422 | +0.93(+0.73%) |
Apr 22, 2015 | 128.79 | 129.76 | 126.25 | 127.46 | 641,121 | -1.05(-0.82%) |
Apr 21, 2015 | 130.28 | 130.48 | 128.44 | 128.51 | 439,518 | -1.49(-1.14%) |
Apr 20, 2015 | 130.55 | 130.95 | 129.46 | 130.00 | 713,145 | -0.25(-0.19%) |
Apr 17, 2015 | 130.57 | 130.71 | 128.88 | 130.25 | 624,052 | -1.64(-1.25%) |
Apr 16, 2015 | 131.83 | 132.03 | 130.69 | 131.89 | 659,764 | -0.16(-0.12%) |
Apr 15, 2015 | 128.92 | 133.09 | 128.66 | 132.05 | 735,926 | +3.71(+2.89%) |
Apr 14, 2015 | 128.33 | 129.12 | 127.02 | 128.35 | 628,737 | +0.18(+0.14%) |
Apr 13, 2015 | 128.49 | 129.28 | 127.89 | 128.17 | 482,814 | -0.50(-0.39%) |
Apr 10, 2015 | 127.02 | 128.74 | 127.02 | 128.67 | 411,295 | +1.42(+1.12%) |
Apr 09, 2015 | 126.51 | 127.44 | 125.74 | 127.25 | 373,159 | +0.76(+0.60%) |
Apr 08, 2015 | 126.18 | 127.09 | 124.55 | 126.49 | 1,072,353 | +0.35(+0.28%) |
Apr 07, 2015 | 128.89 | 129.04 | 126.14 | 126.14 | 756,986 | -3.28(-2.53%) |
Apr 06, 2015 | 127.36 | 129.54 | 126.69 | 129.41 | 794,479 | +1.84(+1.44%) |
Apr 02, 2015 | 128.15 | 127.58 | 127.58 | 127.58 | 616,948 | -0.69(-0.54%) |
Apr 01, 2015 | 130.06 | 130.20 | 126.78 | 128.26 | 912,068 | -1.58(-1.22%) |
Mar 31, 2015 | 131.75 | 132.29 | 129.80 | 129.84 | 712,572 | -2.82(-2.13%) |
Mar 30, 2015 | 132.57 | 132.73 | 131.71 | 132.66 | 629,889 | +1.03(+0.78%) |
Mar 27, 2015 | 131.72 | 132.81 | 130.59 | 131.63 | 666,206 | -0.36(-0.27%) |
Mar 26, 2015 | 129.97 | 133.09 | 129.40 | 132.00 | 889,479 | +2.01(+1.54%) |
Mar 25, 2015 | 131.17 | 131.79 | 128.80 | 129.99 | 755,264 | -0.68(-0.52%) |
Mar 24, 2015 | 129.95 | 131.55 | 129.87 | 130.67 | 404,623 | +0.99(+0.77%) |
Mar 23, 2015 | 128.63 | 131.28 | 128.63 | 129.67 | 610,288 | +1.04(+0.81%) |
Mar 20, 2015 | 129.97 | 131.52 | 128.54 | 128.63 | 875,148 | -0.17(-0.13%) |
Mar 19, 2015 | 131.19 | 132.20 | 127.98 | 128.80 | 851,120 | -3.54(-2.67%) |
Mar 18, 2015 | 131.77 | 133.05 | 129.12 | 132.34 | 758,620 | +0.13(+0.10%) |
Mar 17, 2015 | 131.55 | 132.95 | 130.65 | 132.21 | 487,202 | -0.02(-0.01%) |
Mar 16, 2015 | 132.12 | 133.37 | 131.47 | 132.23 | 616,232 | +0.52(+0.39%) |
Mar 13, 2015 | 133.00 | 133.23 | 130.14 | 131.71 | 740,343 | -1.56(-1.17%) |
Mar 12, 2015 | 130.31 | 133.44 | 130.13 | 133.27 | 931,288 | +4.27(+3.31%) |
Mar 11, 2015 | 128.33 | 129.75 | 127.08 | 129.00 | 558,227 | +1.18(+0.92%) |
Mar 10, 2015 | 128.85 | 129.69 | 127.17 | 127.82 | 723,615 | -2.09(-1.61%) |
Mar 09, 2015 | 130.54 | 131.38 | 129.54 | 129.91 | 484,235 | -0.76(-0.58%) |
Mar 06, 2015 | 131.42 | 132.65 | 129.68 | 130.67 | 568,494 | -1.64(-1.24%) |
Mar 05, 2015 | 133.23 | 133.48 | 131.88 | 132.31 | 483,786 | -0.34(-0.26%) |
Mar 04, 2015 | 132.07 | 133.31 | 131.35 | 132.66 | 690,835 | -0.16(-0.12%) |
Mar 03, 2015 | 131.88 | 133.60 | 131.88 | 132.81 | 613,329 | -0.33(-0.24%) |