Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 145.68 | 145.68 | 144.09 | 144.78 | 746,022 | -1.08(-0.74%) |
May 28, 2015 | 146.96 | 147.06 | 145.13 | 145.85 | 899,156 | -1.38(-0.94%) |
May 27, 2015 | 145.61 | 147.48 | 145.43 | 147.23 | 673,876 | +1.76(+1.21%) |
May 26, 2015 | 147.49 | 148.12 | 145.31 | 145.47 | 672,422 | -2.27(-1.54%) |
May 22, 2015 | 148.88 | 147.75 | 147.75 | 147.75 | 668,253 | -1.18(-0.79%) |
May 21, 2015 | 148.10 | 149.62 | 147.83 | 148.93 | 784,370 | +0.86(+0.58%) |
May 20, 2015 | 150.91 | 151.04 | 148.05 | 148.07 | 1,535,959 | -3.00(-1.99%) |
May 19, 2015 | 152.46 | 152.74 | 150.91 | 151.07 | 499,423 | -1.07(-0.70%) |
May 18, 2015 | 150.62 | 152.36 | 150.62 | 152.13 | 269,399 | +1.04(+0.69%) |
May 15, 2015 | 150.10 | 151.21 | 150.10 | 151.10 | 456,625 | +1.38(+0.92%) |
May 14, 2015 | 149.17 | 149.98 | 148.47 | 149.72 | 494,445 | +0.79(+0.53%) |
May 13, 2015 | 150.44 | 151.30 | 148.71 | 148.93 | 417,048 | -1.61(-1.07%) |
May 12, 2015 | 151.14 | 151.61 | 150.18 | 150.54 | 139,046 | -1.75(-1.15%) |
May 11, 2015 | 152.32 | 153.31 | 152.29 | 152.29 | 153,386 | -0.20(-0.13%) |
May 08, 2015 | 152.82 | 153.89 | 152.49 | 152.49 | 278,634 | +0.84(+0.56%) |
May 07, 2015 | 149.78 | 152.30 | 149.78 | 151.65 | 159,370 | +1.66(+1.11%) |
May 06, 2015 | 149.69 | 150.58 | 149.12 | 149.99 | 429,029 | +0.38(+0.25%) |
May 05, 2015 | 151.23 | 151.94 | 149.55 | 149.61 | 503,258 | -2.52(-1.66%) |
May 04, 2015 | 151.54 | 153.47 | 151.54 | 152.13 | 208,903 | +0.19(+0.13%) |
May 01, 2015 | 149.04 | 152.19 | 149.04 | 151.94 | 228,121 | +2.47(+1.65%) |
Apr 30, 2015 | 150.50 | 150.61 | 148.87 | 149.47 | 424,683 | -1.84(-1.21%) |
Apr 29, 2015 | 152.12 | 152.59 | 150.35 | 151.31 | 257,582 | -1.86(-1.22%) |
Apr 28, 2015 | 152.65 | 153.47 | 151.69 | 153.17 | 282,086 | +0.18(+0.11%) |
Apr 27, 2015 | 154.13 | 154.53 | 152.81 | 153.00 | 426,028 | -1.35(-0.87%) |
Apr 24, 2015 | 154.55 | 154.85 | 153.75 | 154.35 | 262,012 | -0.40(-0.26%) |
Apr 23, 2015 | 152.98 | 155.60 | 152.80 | 154.75 | 275,579 | +0.73(+0.47%) |
Apr 22, 2015 | 153.42 | 154.33 | 152.65 | 154.02 | 212,010 | +0.86(+0.56%) |
Apr 21, 2015 | 153.09 | 153.47 | 152.12 | 153.15 | 329,557 | +0.31(+0.20%) |
Apr 20, 2015 | 151.12 | 153.25 | 151.12 | 152.84 | 406,883 | +2.57(+1.71%) |
Apr 17, 2015 | 150.56 | 150.71 | 149.76 | 150.27 | 481,531 | -1.04(-0.69%) |
Apr 16, 2015 | 150.67 | 151.78 | 150.65 | 151.31 | 533,628 | +0.07(+0.04%) |
Apr 15, 2015 | 152.37 | 152.76 | 151.03 | 151.24 | 544,952 | +0.05(+0.03%) |
Apr 14, 2015 | 149.49 | 151.28 | 148.90 | 151.19 | 521,662 | -0.16(-0.10%) |
Apr 13, 2015 | 151.78 | 153.18 | 151.32 | 151.35 | 446,750 | -1.16(-0.76%) |
Apr 10, 2015 | 151.85 | 152.73 | 151.81 | 152.51 | 333,484 | +1.07(+0.71%) |
Apr 09, 2015 | 150.83 | 151.64 | 150.18 | 151.44 | 398,407 | +0.70(+0.46%) |
Apr 08, 2015 | 149.89 | 150.76 | 149.47 | 150.75 | 466,862 | +1.12(+0.75%) |
Apr 07, 2015 | 149.65 | 150.68 | 149.63 | 149.63 | 502,849 | +0.56(+0.38%) |
Apr 06, 2015 | 147.58 | 150.09 | 147.58 | 149.07 | 803,256 | -0.68(-0.45%) |
Apr 02, 2015 | 150.31 | 149.75 | 149.75 | 149.75 | 466,036 | -1.15(-0.76%) |
Apr 01, 2015 | 151.52 | 151.52 | 150.00 | 150.89 | 286,521 | -1.15(-0.75%) |
Mar 31, 2015 | 152.22 | 152.84 | 151.53 | 152.04 | 305,510 | -0.82(-0.53%) |
Mar 30, 2015 | 151.62 | 153.18 | 151.62 | 152.85 | 423,724 | +1.42(+0.94%) |
Mar 27, 2015 | 151.02 | 151.55 | 150.74 | 151.44 | 414,735 | +0.40(+0.26%) |
Mar 26, 2015 | 150.71 | 151.56 | 149.83 | 151.04 | 385,702 | -0.92(-0.61%) |
Mar 25, 2015 | 154.87 | 155.40 | 151.78 | 151.96 | 396,285 | -3.13(-2.02%) |
Mar 24, 2015 | 155.76 | 155.86 | 155.03 | 155.09 | 302,707 | -1.08(-0.69%) |
Mar 23, 2015 | 158.49 | 158.50 | 156.06 | 156.17 | 451,485 | -2.90(-1.83%) |
Mar 20, 2015 | 158.80 | 159.70 | 158.80 | 159.07 | 180,947 | +0.31(+0.20%) |
Mar 19, 2015 | 158.19 | 159.54 | 157.94 | 158.76 | 148,351 | +0.06(+0.04%) |
Mar 18, 2015 | 157.28 | 159.10 | 156.61 | 158.71 | 483,335 | +0.51(+0.32%) |
Mar 17, 2015 | 157.78 | 158.61 | 157.78 | 158.19 | 322,436 | -0.11(-0.07%) |
Mar 16, 2015 | 156.25 | 158.40 | 156.25 | 158.30 | 285,245 | +2.50(+1.60%) |
Mar 13, 2015 | 156.58 | 157.33 | 155.03 | 155.80 | 174,414 | -0.97(-0.62%) |
Mar 12, 2015 | 154.94 | 156.94 | 154.93 | 156.77 | 377,065 | +1.77(+1.14%) |
Mar 11, 2015 | 153.49 | 155.31 | 153.49 | 155.00 | 207,746 | +1.77(+1.16%) |
Mar 10, 2015 | 153.90 | 154.29 | 153.22 | 153.23 | 192,165 | -2.22(-1.43%) |
Mar 09, 2015 | 155.03 | 155.76 | 155.03 | 155.44 | 211,129 | +0.35(+0.22%) |
Mar 06, 2015 | 155.98 | 156.76 | 154.84 | 155.10 | 306,314 | -1.62(-1.03%) |
Mar 05, 2015 | 157.00 | 157.17 | 156.06 | 156.71 | 223,360 | -0.34(-0.22%) |
Mar 04, 2015 | 157.09 | 157.22 | 156.04 | 157.05 | 218,098 | -0.58(-0.37%) |
Mar 03, 2015 | 157.87 | 158.23 | 156.73 | 157.63 | 198,864 | -0.71(-0.45%) |