Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 145.44 | 145.74 | 143.31 | 143.79 | 239,834 | -1.36(-0.94%) |
May 28, 2015 | 145.10 | 145.93 | 142.34 | 145.15 | 219,959 | +0.07(+0.05%) |
May 27, 2015 | 143.98 | 145.22 | 142.41 | 145.08 | 440,630 | +0.68(+0.47%) |
May 26, 2015 | 146.14 | 146.14 | 143.35 | 144.40 | 274,769 | -1.72(-1.18%) |
May 22, 2015 | 147.90 | 146.12 | 146.12 | 146.12 | 290,683 | -1.51(-1.03%) |
May 21, 2015 | 146.11 | 148.44 | 145.57 | 147.63 | 258,285 | +1.89(+1.30%) |
May 20, 2015 | 144.24 | 146.12 | 142.75 | 145.74 | 313,394 | +1.51(+1.04%) |
May 19, 2015 | 146.93 | 147.87 | 144.17 | 144.24 | 408,351 | -2.22(-1.52%) |
May 18, 2015 | 144.69 | 146.99 | 144.05 | 146.46 | 220,089 | +1.35(+0.93%) |
May 15, 2015 | 145.75 | 146.37 | 144.35 | 145.11 | 171,854 | -0.33(-0.22%) |
May 14, 2015 | 143.47 | 145.85 | 142.79 | 145.44 | 285,268 | +2.11(+1.47%) |
May 13, 2015 | 145.34 | 145.34 | 142.11 | 143.32 | 267,190 | -1.00(-0.69%) |
May 12, 2015 | 141.00 | 144.86 | 141.00 | 144.32 | 424,883 | -0.51(-0.35%) |
May 11, 2015 | 144.59 | 144.80 | 143.36 | 144.83 | 331,191 | -0.45(-0.31%) |
May 08, 2015 | 144.54 | 145.61 | 142.86 | 145.28 | 479,521 | +1.52(+1.05%) |
May 07, 2015 | 148.66 | 150.45 | 139.35 | 143.76 | 991,871 | -3.38(-2.30%) |
May 06, 2015 | 147.79 | 149.07 | 145.57 | 147.14 | 778,836 | -0.67(-0.46%) |
May 05, 2015 | 150.58 | 151.91 | 146.73 | 147.81 | 586,396 | -3.05(-2.02%) |
May 04, 2015 | 144.65 | 152.00 | 144.19 | 150.86 | 904,708 | +6.86(+4.76%) |
May 01, 2015 | 140.69 | 144.10 | 140.68 | 144.01 | 289,237 | +2.99(+2.12%) |
Apr 30, 2015 | 141.29 | 144.51 | 140.94 | 141.02 | 633,956 | -0.64(-0.45%) |
Apr 29, 2015 | 138.50 | 142.05 | 138.26 | 141.66 | 464,297 | +2.71(+1.95%) |
Apr 28, 2015 | 140.09 | 140.87 | 137.92 | 138.94 | 741,641 | +3.36(+2.48%) |
Apr 27, 2015 | 137.12 | 138.06 | 134.94 | 135.59 | 306,838 | -0.62(-0.46%) |
Apr 24, 2015 | 137.83 | 138.67 | 135.89 | 136.21 | 319,202 | -1.48(-1.07%) |
Apr 23, 2015 | 136.76 | 138.50 | 135.00 | 137.69 | 279,437 | +0.92(+0.67%) |
Apr 22, 2015 | 136.13 | 137.18 | 134.69 | 136.77 | 362,418 | +1.08(+0.80%) |
Apr 21, 2015 | 133.19 | 138.59 | 132.45 | 135.69 | 411,064 | +3.39(+2.56%) |
Apr 20, 2015 | 129.16 | 132.90 | 128.98 | 132.30 | 308,562 | +3.50(+2.72%) |
Apr 17, 2015 | 128.69 | 129.49 | 127.24 | 128.80 | 374,715 | -1.16(-0.89%) |
Apr 16, 2015 | 130.83 | 131.39 | 129.09 | 129.96 | 192,752 | -1.02(-0.78%) |
Apr 15, 2015 | 130.30 | 131.71 | 129.29 | 130.98 | 390,732 | +0.63(+0.48%) |
Apr 14, 2015 | 129.27 | 130.60 | 126.95 | 130.35 | 277,130 | +0.85(+0.65%) |
Apr 13, 2015 | 130.62 | 131.54 | 129.05 | 129.50 | 212,967 | -0.88(-0.68%) |
Apr 10, 2015 | 128.37 | 130.44 | 128.25 | 130.38 | 210,293 | +1.88(+1.46%) |
Apr 09, 2015 | 128.53 | 129.29 | 126.61 | 128.50 | 254,850 | +1.10(+0.86%) |
Apr 08, 2015 | 127.09 | 127.71 | 125.36 | 127.40 | 321,430 | +1.61(+1.28%) |
Apr 07, 2015 | 122.80 | 126.07 | 122.51 | 125.80 | 439,653 | +0.69(+0.55%) |
Apr 06, 2015 | 123.75 | 126.05 | 122.88 | 125.10 | 379,184 | +1.12(+0.90%) |
Apr 02, 2015 | 122.45 | 123.98 | 123.98 | 123.98 | 308,043 | +1.27(+1.03%) |
Apr 01, 2015 | 121.77 | 122.99 | 120.48 | 122.72 | 396,009 | +1.33(+1.09%) |
Mar 31, 2015 | 119.54 | 121.82 | 119.54 | 121.39 | 326,753 | +0.84(+0.70%) |
Mar 30, 2015 | 121.40 | 122.00 | 120.08 | 120.55 | 330,474 | -1.17(-0.96%) |
Mar 27, 2015 | 119.86 | 121.76 | 119.59 | 121.72 | 287,655 | +1.53(+1.27%) |
Mar 26, 2015 | 119.89 | 121.23 | 119.32 | 120.19 | 327,425 | +0.30(+0.25%) |
Mar 25, 2015 | 120.99 | 121.96 | 119.42 | 119.89 | 377,760 | -1.22(-1.01%) |
Mar 24, 2015 | 124.45 | 124.90 | 121.08 | 121.11 | 271,331 | -3.06(-2.46%) |
Mar 23, 2015 | 123.53 | 125.23 | 122.96 | 124.17 | 512,685 | +0.83(+0.67%) |
Mar 20, 2015 | 121.97 | 124.04 | 121.58 | 123.33 | 312,773 | +1.66(+1.37%) |
Mar 19, 2015 | 124.42 | 125.13 | 121.56 | 121.67 | 422,664 | -3.34(-2.67%) |
Mar 18, 2015 | 123.25 | 126.19 | 122.64 | 125.01 | 738,806 | -1.37(-1.08%) |
Mar 17, 2015 | 125.70 | 126.71 | 124.31 | 126.37 | 563,589 | +0.56(+0.45%) |
Mar 16, 2015 | 124.27 | 125.97 | 123.50 | 125.81 | 401,487 | +1.37(+1.10%) |
Mar 13, 2015 | 125.40 | 127.03 | 123.31 | 124.44 | 677,914 | -2.16(-1.70%) |
Mar 12, 2015 | 124.88 | 126.88 | 123.61 | 126.60 | 566,106 | +1.37(+1.09%) |
Mar 11, 2015 | 123.95 | 125.50 | 122.66 | 125.24 | 624,644 | +2.57(+2.10%) |
Mar 10, 2015 | 122.20 | 123.30 | 121.38 | 122.66 | 625,193 | -1.08(-0.87%) |
Mar 09, 2015 | 128.12 | 128.68 | 122.63 | 123.74 | 982,296 | -4.16(-3.25%) |
Mar 06, 2015 | 129.68 | 131.25 | 127.78 | 127.90 | 661,980 | -2.77(-2.12%) |
Mar 05, 2015 | 129.71 | 132.11 | 128.94 | 130.67 | 498,546 | +0.69(+0.53%) |
Mar 04, 2015 | 131.97 | 132.55 | 129.25 | 129.98 | 574,939 | -2.57(-1.94%) |
Mar 03, 2015 | 131.22 | 132.72 | 130.74 | 132.55 | 447,918 | +0.59(+0.45%) |