Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 134.71 | 135.56 | 133.19 | 134.91 | 270,651 | +0.01(+0.01%) |
May 28, 2015 | 134.67 | 134.96 | 133.78 | 134.90 | 155,062 | -0.30(-0.22%) |
May 27, 2015 | 133.58 | 135.52 | 133.17 | 135.20 | 190,694 | +2.03(+1.52%) |
May 26, 2015 | 134.26 | 134.54 | 131.90 | 133.17 | 203,561 | -1.39(-1.03%) |
May 22, 2015 | 134.80 | 134.56 | 134.56 | 134.56 | 126,000 | -0.36(-0.27%) |
May 21, 2015 | 135.65 | 137.00 | 134.09 | 134.92 | 214,277 | -0.77(-0.57%) |
May 20, 2015 | 136.21 | 136.32 | 134.66 | 135.69 | 267,266 | -0.57(-0.42%) |
May 19, 2015 | 135.90 | 136.91 | 135.31 | 136.26 | 247,528 | +1.02(+0.75%) |
May 18, 2015 | 133.07 | 135.70 | 133.00 | 135.24 | 245,439 | +2.49(+1.88%) |
May 15, 2015 | 136.62 | 136.62 | 132.27 | 132.75 | 397,088 | -4.24(-3.10%) |
May 14, 2015 | 136.63 | 137.09 | 135.60 | 136.99 | 403,740 | +0.88(+0.65%) |
May 13, 2015 | 134.01 | 136.64 | 132.71 | 136.11 | 425,471 | +2.04(+1.52%) |
May 12, 2015 | 133.52 | 135.60 | 132.45 | 134.07 | 371,707 | +0.35(+0.27%) |
May 11, 2015 | 130.96 | 133.97 | 130.42 | 133.72 | 376,521 | +2.25(+1.72%) |
May 08, 2015 | 129.81 | 131.76 | 128.41 | 131.46 | 269,085 | +2.29(+1.77%) |
May 07, 2015 | 130.53 | 130.60 | 128.56 | 129.17 | 291,182 | -1.59(-1.22%) |
May 06, 2015 | 130.74 | 130.97 | 129.02 | 130.76 | 197,221 | +0.74(+0.57%) |
May 05, 2015 | 130.63 | 132.15 | 129.47 | 130.02 | 367,972 | -1.57(-1.19%) |
May 04, 2015 | 130.39 | 132.10 | 129.57 | 131.59 | 386,947 | +1.78(+1.37%) |
May 01, 2015 | 133.28 | 134.44 | 129.77 | 129.81 | 450,654 | -2.95(-2.22%) |
Apr 30, 2015 | 133.74 | 134.81 | 132.19 | 132.76 | 658,124 | -0.36(-0.27%) |
Apr 29, 2015 | 129.82 | 134.28 | 129.82 | 133.12 | 644,902 | +2.33(+1.78%) |
Apr 28, 2015 | 127.32 | 131.35 | 127.23 | 130.79 | 373,206 | +2.95(+2.31%) |
Apr 27, 2015 | 128.85 | 130.66 | 126.37 | 127.84 | 339,665 | -0.92(-0.71%) |
Apr 24, 2015 | 135.00 | 135.00 | 127.11 | 128.76 | 501,086 | -1.97(-1.51%) |
Apr 23, 2015 | 129.50 | 130.98 | 128.81 | 130.73 | 413,254 | +0.83(+0.64%) |
Apr 22, 2015 | 129.28 | 130.79 | 127.58 | 129.90 | 271,463 | +0.64(+0.50%) |
Apr 21, 2015 | 128.83 | 129.98 | 128.35 | 129.26 | 202,982 | +0.94(+0.73%) |
Apr 20, 2015 | 128.15 | 129.21 | 127.18 | 128.32 | 193,261 | +1.32(+1.04%) |
Apr 17, 2015 | 128.82 | 129.02 | 126.99 | 127.00 | 259,805 | -2.87(-2.21%) |
Apr 16, 2015 | 129.36 | 130.95 | 127.14 | 129.87 | 236,273 | +0.31(+0.24%) |
Apr 15, 2015 | 127.80 | 130.42 | 126.99 | 129.56 | 332,239 | +1.43(+1.12%) |
Apr 14, 2015 | 128.41 | 129.19 | 126.50 | 128.13 | 312,062 | -0.81(-0.63%) |
Apr 13, 2015 | 125.97 | 129.30 | 125.82 | 128.94 | 416,077 | +2.61(+2.07%) |
Apr 10, 2015 | 125.38 | 126.42 | 124.24 | 126.33 | 205,214 | +1.25(+1.00%) |
Apr 09, 2015 | 124.53 | 125.76 | 124.03 | 125.08 | 334,375 | +0.37(+0.30%) |
Apr 08, 2015 | 124.96 | 125.88 | 123.62 | 124.71 | 232,485 | -0.16(-0.13%) |
Apr 07, 2015 | 125.25 | 126.31 | 124.33 | 124.87 | 210,176 | -0.11(-0.09%) |
Apr 06, 2015 | 124.41 | 125.74 | 122.63 | 124.98 | 301,634 | -0.91(-0.72%) |
Apr 02, 2015 | 125.05 | 125.89 | 125.89 | 125.89 | 258,400 | +1.05(+0.84%) |
Apr 01, 2015 | 127.55 | 127.55 | 123.88 | 124.84 | 344,942 | -2.20(-1.73%) |
Mar 31, 2015 | 126.05 | 127.13 | 125.29 | 127.04 | 445,116 | +0.16(+0.13%) |
Mar 30, 2015 | 126.78 | 128.79 | 123.52 | 126.88 | 881,263 | +5.15(+4.23%) |
Mar 27, 2015 | 122.02 | 123.00 | 120.76 | 121.73 | 253,674 | -0.21(-0.17%) |
Mar 26, 2015 | 120.80 | 122.21 | 120.02 | 121.94 | 278,944 | +0.55(+0.45%) |
Mar 25, 2015 | 124.80 | 124.80 | 121.05 | 121.39 | 263,299 | -2.95(-2.37%) |
Mar 24, 2015 | 124.57 | 124.71 | 122.90 | 124.34 | 242,349 | -0.12(-0.10%) |
Mar 23, 2015 | 125.20 | 125.94 | 124.10 | 124.46 | 228,186 | -1.42(-1.13%) |
Mar 20, 2015 | 124.08 | 126.15 | 123.03 | 125.88 | 570,372 | +2.18(+1.76%) |
Mar 19, 2015 | 124.28 | 124.28 | 121.72 | 123.70 | 403,991 | -1.14(-0.91%) |
Mar 18, 2015 | 126.81 | 128.70 | 123.91 | 124.84 | 540,359 | -2.46(-1.93%) |
Mar 17, 2015 | 125.57 | 127.63 | 124.90 | 127.30 | 322,598 | +1.13(+0.90%) |
Mar 16, 2015 | 126.49 | 127.47 | 125.58 | 126.17 | 462,946 | +0.33(+0.26%) |
Mar 13, 2015 | 127.45 | 127.45 | 124.72 | 125.84 | 287,339 | -0.89(-0.70%) |
Mar 12, 2015 | 125.12 | 126.99 | 124.18 | 126.73 | 419,538 | +3.00(+2.42%) |
Mar 11, 2015 | 123.81 | 124.91 | 122.89 | 123.73 | 480,608 | +0.17(+0.14%) |
Mar 10, 2015 | 125.36 | 126.80 | 123.47 | 123.56 | 369,539 | -3.38(-2.66%) |
Mar 09, 2015 | 126.83 | 128.21 | 126.73 | 126.94 | 281,597 | +0.17(+0.13%) |
Mar 06, 2015 | 125.06 | 128.85 | 124.01 | 126.77 | 450,733 | +2.50(+2.01%) |
Mar 05, 2015 | 123.52 | 124.49 | 122.29 | 124.27 | 199,351 | +0.83(+0.67%) |
Mar 04, 2015 | 124.08 | 124.77 | 122.92 | 123.44 | 289,501 | -1.33(-1.07%) |
Mar 03, 2015 | 124.64 | 125.58 | 124.57 | 124.77 | 205,277 | -0.29(-0.23%) |