Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 160.60 | 160.60 | 158.61 | 159.40 | 617,608 | -1.02(-0.64%) |
May 28, 2015 | 161.49 | 161.49 | 159.85 | 160.42 | 235,994 | -1.06(-0.66%) |
May 27, 2015 | 160.16 | 161.66 | 159.76 | 161.48 | 341,716 | +1.48(+0.93%) |
May 26, 2015 | 160.71 | 161.74 | 159.32 | 160.00 | 430,255 | -0.16(-0.10%) |
May 22, 2015 | 161.45 | 160.16 | 160.16 | 160.16 | 271,416 | -1.26(-0.78%) |
May 21, 2015 | 161.04 | 161.49 | 160.53 | 161.43 | 205,242 | +0.51(+0.32%) |
May 20, 2015 | 161.77 | 162.45 | 160.39 | 160.92 | 262,326 | -0.46(-0.28%) |
May 19, 2015 | 160.26 | 162.12 | 159.95 | 161.38 | 299,377 | +1.48(+0.93%) |
May 18, 2015 | 159.82 | 160.78 | 159.47 | 159.90 | 414,110 | -0.57(-0.36%) |
May 15, 2015 | 162.00 | 162.19 | 159.82 | 160.47 | 544,617 | -1.18(-0.73%) |
May 14, 2015 | 158.65 | 162.25 | 158.02 | 161.64 | 565,288 | +3.31(+2.09%) |
May 13, 2015 | 157.96 | 158.61 | 157.09 | 158.34 | 281,173 | +0.76(+0.48%) |
May 12, 2015 | 155.97 | 157.88 | 155.83 | 157.57 | 419,176 | +0.70(+0.45%) |
May 11, 2015 | 156.68 | 157.96 | 156.39 | 156.87 | 489,622 | +0.42(+0.27%) |
May 08, 2015 | 157.96 | 158.66 | 156.14 | 156.45 | 629,246 | -0.15(-0.09%) |
May 07, 2015 | 155.12 | 157.39 | 153.96 | 156.60 | 984,821 | +1.38(+0.89%) |
May 06, 2015 | 152.38 | 155.36 | 151.28 | 155.23 | 864,750 | +3.66(+2.41%) |
May 05, 2015 | 154.13 | 154.61 | 149.83 | 151.57 | 1,276,534 | -3.77(-2.43%) |
May 04, 2015 | 155.13 | 155.66 | 154.47 | 155.34 | 717,329 | +1.01(+0.66%) |
May 01, 2015 | 151.26 | 154.90 | 150.92 | 154.32 | 581,126 | +4.73(+3.16%) |
Apr 30, 2015 | 149.68 | 150.88 | 149.03 | 149.59 | 390,456 | -0.68(-0.46%) |
Apr 29, 2015 | 152.44 | 153.14 | 150.11 | 150.28 | 501,372 | -3.36(-2.19%) |
Apr 28, 2015 | 153.77 | 155.01 | 152.72 | 153.64 | 486,543 | -0.83(-0.53%) |
Apr 27, 2015 | 157.42 | 157.51 | 154.28 | 154.47 | 390,346 | -2.81(-1.79%) |
Apr 24, 2015 | 157.36 | 157.61 | 156.06 | 157.28 | 344,475 | +0.78(+0.50%) |
Apr 23, 2015 | 155.83 | 157.74 | 155.83 | 156.50 | 213,823 | +0.08(+0.05%) |
Apr 22, 2015 | 157.61 | 157.64 | 155.70 | 156.42 | 319,425 | -1.26(-0.80%) |
Apr 21, 2015 | 157.56 | 157.68 | 156.17 | 157.68 | 308,129 | +0.79(+0.50%) |
Apr 20, 2015 | 155.69 | 156.99 | 155.69 | 156.89 | 217,444 | +2.19(+1.41%) |
Apr 17, 2015 | 156.21 | 156.21 | 154.28 | 154.71 | 478,073 | -1.90(-1.22%) |
Apr 16, 2015 | 156.43 | 156.96 | 155.85 | 156.61 | 244,983 | -0.18(-0.11%) |
Apr 15, 2015 | 157.31 | 157.87 | 156.16 | 156.78 | 270,809 | +0.02(+0.01%) |
Apr 14, 2015 | 157.22 | 157.24 | 155.88 | 156.76 | 243,616 | -0.37(-0.23%) |
Apr 13, 2015 | 157.58 | 157.94 | 156.69 | 157.13 | 421,586 | -0.27(-0.17%) |
Apr 10, 2015 | 157.09 | 157.96 | 156.41 | 157.40 | 289,272 | +0.88(+0.56%) |
Apr 09, 2015 | 156.24 | 156.78 | 155.46 | 156.52 | 393,668 | +0.94(+0.61%) |
Apr 08, 2015 | 156.07 | 156.79 | 154.62 | 155.57 | 429,974 | -0.16(-0.10%) |
Apr 07, 2015 | 155.07 | 156.22 | 154.75 | 155.73 | 365,420 | +0.77(+0.50%) |
Apr 06, 2015 | 154.60 | 156.16 | 154.26 | 154.96 | 264,783 | -0.36(-0.23%) |
Apr 02, 2015 | 154.43 | 155.32 | 155.32 | 155.32 | 297,791 | +1.08(+0.70%) |
Apr 01, 2015 | 153.35 | 154.92 | 153.03 | 154.24 | 467,648 | +0.00(+0.00%) |
Mar 31, 2015 | 155.16 | 155.16 | 153.79 | 154.24 | 444,867 | -0.78(-0.51%) |
Mar 30, 2015 | 154.02 | 155.59 | 153.64 | 155.02 | 384,506 | +1.38(+0.90%) |
Mar 27, 2015 | 151.74 | 154.35 | 151.74 | 153.64 | 293,502 | +1.90(+1.25%) |
Mar 26, 2015 | 150.71 | 152.22 | 150.01 | 151.74 | 605,059 | +0.83(+0.55%) |
Mar 25, 2015 | 151.57 | 152.15 | 150.81 | 150.91 | 612,813 | -0.81(-0.53%) |
Mar 24, 2015 | 151.81 | 152.92 | 151.19 | 151.72 | 257,526 | -0.45(-0.30%) |
Mar 23, 2015 | 152.15 | 153.27 | 151.06 | 152.17 | 345,410 | +0.03(+0.02%) |
Mar 20, 2015 | 153.80 | 154.04 | 151.63 | 152.15 | 615,986 | +0.68(+0.45%) |
Mar 19, 2015 | 152.84 | 153.44 | 150.56 | 151.47 | 287,722 | -1.16(-0.76%) |
Mar 18, 2015 | 151.79 | 153.29 | 150.40 | 152.63 | 382,387 | -0.04(-0.02%) |
Mar 17, 2015 | 152.65 | 153.05 | 151.72 | 152.67 | 406,131 | -0.46(-0.30%) |
Mar 16, 2015 | 151.51 | 153.22 | 151.08 | 153.12 | 546,395 | +1.64(+1.08%) |
Mar 13, 2015 | 152.02 | 152.90 | 150.05 | 151.49 | 249,803 | -1.03(-0.68%) |
Mar 12, 2015 | 151.57 | 152.54 | 150.98 | 152.52 | 405,456 | +1.50(+0.99%) |
Mar 11, 2015 | 150.65 | 151.50 | 150.38 | 151.02 | 304,360 | +0.82(+0.54%) |
Mar 10, 2015 | 150.23 | 151.12 | 150.16 | 150.21 | 310,469 | -1.23(-0.81%) |
Mar 09, 2015 | 150.57 | 152.34 | 150.35 | 151.44 | 473,630 | +1.15(+0.77%) |
Mar 06, 2015 | 151.54 | 152.26 | 149.64 | 150.29 | 436,822 | -1.57(-1.03%) |
Mar 05, 2015 | 151.75 | 152.79 | 150.69 | 151.86 | 363,362 | +0.01(+0.00%) |
Mar 04, 2015 | 153.37 | 153.54 | 151.73 | 151.85 | 405,364 | -1.69(-1.10%) |
Mar 03, 2015 | 153.21 | 153.38 | 152.57 | 153.54 | 403,098 | -0.27(-0.17%) |