Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 149.46 | 155.19 | 147.51 | 152.35 | 5,724,679 | +3.30(+2.21%) |
May 28, 2015 | 147.81 | 149.09 | 147.56 | 149.06 | 1,378,270 | +0.76(+0.51%) |
May 27, 2015 | 147.91 | 149.01 | 147.36 | 148.30 | 1,691,200 | +0.94(+0.64%) |
May 26, 2015 | 148.87 | 148.87 | 147.21 | 147.35 | 1,003,372 | -1.68(-1.13%) |
May 22, 2015 | 148.98 | 149.03 | 149.03 | 149.03 | 1,473,320 | -0.39(-0.26%) |
May 21, 2015 | 147.95 | 149.63 | 147.50 | 149.42 | 1,237,864 | +0.95(+0.64%) |
May 20, 2015 | 149.27 | 149.27 | 147.66 | 148.47 | 2,551,050 | -0.79(-0.53%) |
May 19, 2015 | 148.29 | 150.07 | 148.18 | 149.26 | 1,377,572 | +1.08(+0.73%) |
May 18, 2015 | 147.04 | 148.34 | 146.53 | 148.18 | 1,647,063 | +1.71(+1.16%) |
May 15, 2015 | 145.55 | 146.48 | 145.14 | 146.47 | 1,312,609 | +1.24(+0.86%) |
May 14, 2015 | 145.35 | 146.05 | 144.21 | 145.23 | 2,320,724 | +1.10(+0.76%) |
May 13, 2015 | 144.69 | 145.80 | 143.69 | 144.13 | 2,234,102 | +0.29(+0.20%) |
May 12, 2015 | 143.34 | 144.95 | 142.81 | 143.84 | 1,889,200 | -0.31(-0.21%) |
May 11, 2015 | 143.63 | 145.71 | 143.59 | 144.15 | 1,541,168 | +0.37(+0.26%) |
May 08, 2015 | 142.70 | 143.95 | 141.92 | 143.78 | 2,169,387 | +2.36(+1.67%) |
May 07, 2015 | 144.24 | 144.73 | 141.22 | 141.42 | 4,372,856 | -3.68(-2.53%) |
May 06, 2015 | 140.66 | 145.09 | 139.81 | 145.09 | 7,432,811 | +5.13(+3.66%) |
May 05, 2015 | 140.39 | 141.32 | 139.70 | 139.96 | 1,710,986 | -1.49(-1.05%) |
May 04, 2015 | 139.28 | 141.75 | 138.88 | 141.45 | 2,054,878 | +2.37(+1.70%) |
May 01, 2015 | 137.89 | 139.13 | 137.50 | 139.08 | 1,500,555 | +2.09(+1.52%) |
Apr 30, 2015 | 137.81 | 139.98 | 136.57 | 137.00 | 2,239,593 | -0.13(-0.09%) |
Apr 29, 2015 | 141.56 | 142.50 | 134.60 | 137.12 | 3,522,062 | -2.86(-2.04%) |
Apr 28, 2015 | 136.29 | 140.25 | 135.42 | 139.98 | 2,478,169 | +2.91(+2.12%) |
Apr 27, 2015 | 140.23 | 140.59 | 136.76 | 137.08 | 1,746,914 | -2.96(-2.11%) |
Apr 24, 2015 | 139.82 | 140.31 | 139.37 | 140.04 | 835,479 | +0.07(+0.05%) |
Apr 23, 2015 | 138.24 | 140.26 | 138.01 | 139.96 | 979,506 | +1.23(+0.89%) |
Apr 22, 2015 | 138.88 | 139.32 | 138.00 | 138.73 | 772,341 | -0.04(-0.03%) |
Apr 21, 2015 | 138.92 | 139.45 | 138.47 | 138.77 | 876,643 | +0.01(+0.01%) |
Apr 20, 2015 | 139.15 | 139.87 | 138.63 | 138.76 | 764,344 | +0.35(+0.26%) |
Apr 17, 2015 | 139.61 | 140.06 | 137.40 | 138.40 | 1,215,478 | -2.22(-1.58%) |
Apr 16, 2015 | 141.01 | 141.08 | 139.74 | 140.63 | 1,765,944 | +3.29(+2.40%) |
Apr 15, 2015 | 140.06 | 140.69 | 136.71 | 137.33 | 1,874,649 | -2.68(-1.91%) |
Apr 14, 2015 | 140.25 | 140.68 | 139.28 | 140.01 | 1,123,504 | +0.67(+0.48%) |
Apr 13, 2015 | 140.24 | 141.43 | 139.33 | 139.34 | 1,344,740 | -0.37(-0.27%) |
Apr 10, 2015 | 139.89 | 140.03 | 138.85 | 139.71 | 1,510,721 | +0.39(+0.28%) |
Apr 09, 2015 | 140.12 | 140.44 | 138.64 | 139.32 | 1,376,319 | -1.04(-0.74%) |
Apr 08, 2015 | 140.69 | 141.58 | 139.80 | 140.36 | 969,528 | -0.50(-0.35%) |
Apr 07, 2015 | 142.23 | 143.01 | 140.54 | 140.86 | 1,321,978 | -0.22(-0.15%) |
Apr 06, 2015 | 138.78 | 141.66 | 138.78 | 141.08 | 1,512,676 | +1.34(+0.96%) |
Apr 02, 2015 | 139.95 | 139.74 | 139.74 | 139.74 | 1,794,029 | -0.04(-0.03%) |
Apr 01, 2015 | 139.85 | 140.14 | 138.45 | 139.77 | 1,757,700 | -0.38(-0.27%) |
Mar 31, 2015 | 141.43 | 142.32 | 140.06 | 140.16 | 1,615,140 | -2.21(-1.56%) |
Mar 30, 2015 | 142.79 | 143.82 | 142.09 | 142.37 | 1,576,514 | +0.53(+0.37%) |
Mar 27, 2015 | 139.90 | 143.03 | 139.90 | 141.84 | 1,706,222 | +3.13(+2.26%) |
Mar 26, 2015 | 139.95 | 140.16 | 138.55 | 138.71 | 2,166,831 | -1.45(-1.04%) |
Mar 25, 2015 | 144.81 | 144.81 | 140.14 | 140.16 | 1,606,028 | -2.89(-2.02%) |
Mar 24, 2015 | 142.37 | 143.68 | 142.37 | 143.05 | 1,775,237 | +0.03(+0.02%) |
Mar 23, 2015 | 143.59 | 144.21 | 142.54 | 143.02 | 1,730,877 | -0.74(-0.51%) |
Mar 20, 2015 | 144.09 | 145.81 | 143.19 | 143.76 | 2,751,676 | +0.96(+0.67%) |
Mar 19, 2015 | 143.21 | 143.50 | 141.97 | 142.80 | 2,580,081 | -0.06(-0.04%) |
Mar 18, 2015 | 138.90 | 143.40 | 138.90 | 142.86 | 2,506,591 | +3.71(+2.67%) |
Mar 17, 2015 | 138.56 | 139.38 | 138.32 | 139.15 | 2,951,118 | +0.04(+0.03%) |
Mar 16, 2015 | 136.22 | 140.54 | 136.22 | 139.10 | 3,260,328 | +2.94(+2.16%) |
Mar 13, 2015 | 133.27 | 136.18 | 132.88 | 136.16 | 2,340,603 | +2.31(+1.73%) |
Mar 12, 2015 | 131.87 | 133.94 | 131.72 | 133.85 | 2,023,397 | +2.80(+2.13%) |
Mar 11, 2015 | 131.93 | 132.39 | 130.96 | 131.05 | 1,373,134 | +0.09(+0.07%) |
Mar 10, 2015 | 131.91 | 132.42 | 130.96 | 130.96 | 1,647,356 | -2.24(-1.68%) |
Mar 09, 2015 | 131.76 | 133.37 | 131.64 | 133.20 | 1,069,442 | +1.44(+1.10%) |
Mar 06, 2015 | 131.72 | 133.31 | 131.52 | 131.76 | 1,646,082 | -1.53(-1.15%) |
Mar 05, 2015 | 132.97 | 134.06 | 132.76 | 133.29 | 1,295,278 | +0.27(+0.20%) |
Mar 04, 2015 | 131.41 | 133.70 | 132.51 | 133.02 | 2,010,499 | +0.51(+0.38%) |
Mar 03, 2015 | 132.57 | 133.49 | 131.27 | 132.51 | 1,629,326 | -0.85(-0.64%) |