Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 136.51 | 137.32 | 134.17 | 134.33 | 1,201,258 | -2.38(-1.74%) |
May 28, 2015 | 136.71 | 137.35 | 135.85 | 136.72 | 792,649 | -0.03(-0.02%) |
May 27, 2015 | 137.31 | 137.68 | 135.02 | 136.74 | 1,320,428 | -0.55(-0.40%) |
May 26, 2015 | 139.62 | 140.67 | 136.94 | 137.29 | 900,035 | -2.70(-1.93%) |
May 22, 2015 | 140.03 | 139.99 | 139.99 | 139.99 | 1,226,087 | -0.03(-0.02%) |
May 21, 2015 | 136.90 | 140.36 | 136.78 | 140.02 | 1,391,483 | +2.15(+1.56%) |
May 20, 2015 | 138.41 | 138.55 | 136.96 | 137.87 | 1,059,661 | -0.68(-0.49%) |
May 19, 2015 | 138.34 | 139.20 | 137.01 | 138.54 | 1,372,030 | +0.96(+0.70%) |
May 18, 2015 | 136.80 | 138.05 | 136.33 | 137.58 | 905,529 | +0.64(+0.47%) |
May 15, 2015 | 137.79 | 138.08 | 134.89 | 136.94 | 1,681,418 | -1.07(-0.78%) |
May 14, 2015 | 137.80 | 138.70 | 137.13 | 138.01 | 1,281,222 | +1.19(+0.87%) |
May 13, 2015 | 135.53 | 137.27 | 135.00 | 136.82 | 1,434,777 | +1.54(+1.14%) |
May 12, 2015 | 135.60 | 136.26 | 134.29 | 135.28 | 1,294,988 | -0.39(-0.28%) |
May 11, 2015 | 134.81 | 137.09 | 134.24 | 135.66 | 2,146,021 | +0.97(+0.72%) |
May 08, 2015 | 134.17 | 136.75 | 133.51 | 134.70 | 1,673,623 | +2.27(+1.71%) |
May 07, 2015 | 130.26 | 132.65 | 129.99 | 132.43 | 1,317,448 | +2.67(+2.06%) |
May 06, 2015 | 130.47 | 131.14 | 129.06 | 129.76 | 1,159,197 | -0.55(-0.42%) |
May 05, 2015 | 130.79 | 131.75 | 130.27 | 130.31 | 1,281,806 | -0.40(-0.31%) |
May 04, 2015 | 130.16 | 131.46 | 129.71 | 130.71 | 1,430,286 | +0.61(+0.47%) |
May 01, 2015 | 127.60 | 130.87 | 127.25 | 130.10 | 1,717,115 | +2.69(+2.11%) |
Apr 30, 2015 | 130.37 | 131.03 | 126.79 | 127.41 | 2,331,007 | -2.49(-1.92%) |
Apr 29, 2015 | 132.73 | 132.95 | 128.60 | 129.90 | 2,255,930 | -3.39(-2.54%) |
Apr 28, 2015 | 132.44 | 136.04 | 129.96 | 133.28 | 6,525,483 | -10.25(-7.14%) |
Apr 27, 2015 | 142.69 | 145.24 | 142.69 | 143.53 | 2,723,215 | +0.97(+0.68%) |
Apr 24, 2015 | 141.12 | 143.06 | 140.11 | 142.56 | 1,602,904 | +4.04(+2.92%) |
Apr 23, 2015 | 138.75 | 139.44 | 137.76 | 138.52 | 1,664,352 | -0.62(-0.44%) |
Apr 22, 2015 | 140.50 | 140.98 | 138.92 | 139.14 | 1,287,056 | -1.60(-1.13%) |
Apr 21, 2015 | 142.50 | 142.58 | 140.50 | 140.74 | 1,347,434 | -0.64(-0.45%) |
Apr 20, 2015 | 138.76 | 141.43 | 138.65 | 141.37 | 1,523,639 | +3.81(+2.77%) |
Apr 17, 2015 | 137.66 | 138.99 | 137.14 | 137.56 | 1,283,572 | -1.27(-0.91%) |
Apr 16, 2015 | 140.68 | 140.74 | 138.75 | 138.83 | 1,187,337 | -2.61(-1.85%) |
Apr 15, 2015 | 142.59 | 142.93 | 140.71 | 141.45 | 1,072,983 | -0.62(-0.44%) |
Apr 14, 2015 | 140.34 | 142.88 | 139.33 | 142.07 | 873,265 | +1.36(+0.96%) |
Apr 13, 2015 | 142.06 | 142.06 | 139.59 | 140.71 | 1,116,195 | -1.25(-0.88%) |
Apr 10, 2015 | 143.28 | 143.53 | 141.79 | 141.97 | 834,867 | -0.36(-0.25%) |
Apr 09, 2015 | 142.41 | 143.00 | 140.28 | 142.32 | 1,381,392 | +0.01(+0.01%) |
Apr 08, 2015 | 140.41 | 143.14 | 138.02 | 142.31 | 2,736,631 | -1.15(-0.80%) |
Apr 07, 2015 | 145.84 | 146.63 | 143.42 | 143.46 | 904,352 | -2.39(-1.64%) |
Apr 06, 2015 | 144.93 | 146.87 | 144.48 | 145.85 | 811,269 | +0.47(+0.32%) |
Apr 02, 2015 | 145.11 | 145.38 | 145.38 | 145.38 | 1,132,799 | -0.73(-0.50%) |
Apr 01, 2015 | 146.48 | 146.92 | 144.31 | 146.12 | 1,289,457 | -0.49(-0.33%) |
Mar 31, 2015 | 145.49 | 148.48 | 145.12 | 146.60 | 1,389,568 | +0.74(+0.51%) |
Mar 30, 2015 | 144.44 | 146.61 | 144.44 | 145.86 | 946,094 | +1.84(+1.28%) |
Mar 27, 2015 | 141.84 | 144.07 | 141.22 | 144.02 | 748,171 | +1.78(+1.25%) |
Mar 26, 2015 | 139.94 | 143.11 | 139.89 | 142.24 | 1,445,440 | +1.42(+1.01%) |
Mar 25, 2015 | 143.45 | 144.51 | 140.71 | 140.82 | 913,170 | -3.03(-2.10%) |
Mar 24, 2015 | 142.49 | 146.06 | 142.49 | 143.85 | 1,244,237 | +0.80(+0.56%) |
Mar 23, 2015 | 142.93 | 145.24 | 142.63 | 143.05 | 1,134,473 | -0.57(-0.40%) |
Mar 20, 2015 | 141.51 | 143.93 | 141.06 | 143.62 | 1,409,969 | +2.76(+1.96%) |
Mar 19, 2015 | 143.51 | 144.54 | 140.57 | 140.86 | 1,522,781 | -3.47(-2.40%) |
Mar 18, 2015 | 141.93 | 144.91 | 138.62 | 144.33 | 1,961,331 | +1.44(+1.01%) |
Mar 17, 2015 | 144.05 | 144.05 | 142.02 | 142.88 | 1,058,998 | -1.28(-0.89%) |
Mar 16, 2015 | 143.68 | 145.05 | 143.06 | 144.16 | 828,047 | +0.78(+0.54%) |
Mar 13, 2015 | 143.83 | 145.22 | 141.74 | 143.38 | 1,192,642 | -1.37(-0.95%) |
Mar 12, 2015 | 142.85 | 145.45 | 142.53 | 144.75 | 896,785 | +2.06(+1.44%) |
Mar 11, 2015 | 147.40 | 147.59 | 141.57 | 142.69 | 1,812,477 | -4.27(-2.90%) |
Mar 10, 2015 | 148.29 | 148.51 | 145.74 | 146.96 | 1,004,800 | -2.28(-1.53%) |
Mar 09, 2015 | 147.67 | 149.67 | 146.62 | 149.25 | 1,272,003 | +1.65(+1.12%) |
Mar 06, 2015 | 152.73 | 152.96 | 146.63 | 147.59 | 1,627,626 | -5.37(-3.51%) |
Mar 05, 2015 | 154.27 | 154.77 | 152.29 | 152.96 | 1,021,618 | -0.49(-0.32%) |
Mar 04, 2015 | 155.41 | 155.61 | 152.84 | 153.45 | 1,001,537 | -2.16(-1.39%) |
Mar 03, 2015 | 155.75 | 156.41 | 153.84 | 155.61 | 745,730 | -0.38(-0.25%) |