Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 141.02 | 141.37 | 139.10 | 139.12 | 1,137,389 | -2.84(-2.00%) |
May 28, 2015 | 142.78 | 143.51 | 141.31 | 141.97 | 708,930 | -0.79(-0.55%) |
May 27, 2015 | 143.73 | 144.19 | 142.11 | 142.75 | 959,024 | -0.71(-0.49%) |
May 26, 2015 | 145.34 | 146.02 | 142.96 | 143.46 | 1,234,428 | -2.00(-1.37%) |
May 22, 2015 | 142.94 | 145.46 | 145.46 | 145.46 | 2,424,019 | +2.45(+1.71%) |
May 21, 2015 | 130.92 | 146.10 | 129.84 | 143.01 | 4,673,626 | +6.90(+5.07%) |
May 20, 2015 | 138.71 | 139.80 | 136.11 | 136.11 | 1,742,179 | -2.76(-1.99%) |
May 19, 2015 | 138.61 | 140.59 | 138.00 | 138.87 | 1,207,390 | +0.96(+0.70%) |
May 18, 2015 | 137.10 | 139.04 | 136.97 | 137.91 | 2,312,051 | +0.24(+0.17%) |
May 15, 2015 | 135.81 | 137.87 | 135.76 | 137.67 | 925,177 | +1.60(+1.17%) |
May 14, 2015 | 136.20 | 137.30 | 135.06 | 136.07 | 1,079,178 | +0.44(+0.32%) |
May 13, 2015 | 133.47 | 135.74 | 133.14 | 135.64 | 1,416,266 | +2.04(+1.53%) |
May 12, 2015 | 131.42 | 133.63 | 130.84 | 133.59 | 889,169 | +1.47(+1.11%) |
May 11, 2015 | 131.64 | 132.98 | 130.84 | 132.12 | 383,496 | +0.68(+0.52%) |
May 08, 2015 | 132.08 | 133.47 | 131.09 | 131.44 | 638,432 | +0.21(+0.16%) |
May 07, 2015 | 131.11 | 132.42 | 130.65 | 131.23 | 861,819 | +0.40(+0.31%) |
May 06, 2015 | 131.04 | 131.51 | 129.84 | 130.83 | 651,681 | +0.09(+0.07%) |
May 05, 2015 | 132.07 | 132.32 | 130.22 | 130.74 | 749,026 | -1.33(-1.00%) |
May 04, 2015 | 131.89 | 132.70 | 131.61 | 132.07 | 744,433 | +0.10(+0.08%) |
May 01, 2015 | 129.93 | 132.08 | 129.51 | 131.97 | 656,759 | +2.12(+1.64%) |
Apr 30, 2015 | 131.14 | 131.85 | 129.75 | 129.84 | 1,397,750 | -1.51(-1.15%) |
Apr 29, 2015 | 131.21 | 131.82 | 130.31 | 131.35 | 779,608 | +0.15(+0.11%) |
Apr 28, 2015 | 131.66 | 131.87 | 129.84 | 131.21 | 875,923 | -0.44(-0.34%) |
Apr 27, 2015 | 135.28 | 135.28 | 131.24 | 131.65 | 997,497 | -3.29(-2.44%) |
Apr 24, 2015 | 131.50 | 135.06 | 130.03 | 134.94 | 1,587,702 | +1.74(+1.31%) |
Apr 23, 2015 | 139.51 | 139.81 | 133.06 | 133.19 | 2,054,030 | -4.38(-3.18%) |
Apr 22, 2015 | 138.22 | 138.57 | 136.65 | 137.57 | 1,309,889 | -0.81(-0.58%) |
Apr 21, 2015 | 139.18 | 140.43 | 138.18 | 138.38 | 989,905 | +0.00(+0.00%) |
Apr 20, 2015 | 136.04 | 138.50 | 136.04 | 138.38 | 980,327 | +2.36(+1.74%) |
Apr 17, 2015 | 135.30 | 136.02 | 134.32 | 136.02 | 876,294 | -0.18(-0.13%) |
Apr 16, 2015 | 135.41 | 137.39 | 134.67 | 136.20 | 789,299 | +0.38(+0.28%) |
Apr 15, 2015 | 135.70 | 136.56 | 134.89 | 135.82 | 636,888 | +0.48(+0.36%) |
Apr 14, 2015 | 135.08 | 136.37 | 134.05 | 135.34 | 805,800 | -0.12(-0.09%) |
Apr 13, 2015 | 136.17 | 136.88 | 135.22 | 135.46 | 414,706 | -0.93(-0.68%) |
Apr 10, 2015 | 134.99 | 136.68 | 133.99 | 136.38 | 647,477 | +1.95(+1.45%) |
Apr 09, 2015 | 134.66 | 135.50 | 133.47 | 134.43 | 712,418 | -0.69(-0.51%) |
Apr 08, 2015 | 133.44 | 135.15 | 132.89 | 135.12 | 848,781 | +1.91(+1.43%) |
Apr 07, 2015 | 132.61 | 133.57 | 132.38 | 133.21 | 877,723 | +0.89(+0.67%) |
Apr 06, 2015 | 130.54 | 133.71 | 130.15 | 132.32 | 1,267,549 | +1.59(+1.22%) |
Apr 02, 2015 | 130.71 | 130.73 | 130.73 | 130.73 | 1,685,029 | +0.21(+0.16%) |
Apr 01, 2015 | 134.18 | 135.15 | 130.25 | 130.52 | 2,668,985 | -5.39(-3.97%) |
Mar 31, 2015 | 137.83 | 138.53 | 135.73 | 135.92 | 977,688 | -2.17(-1.57%) |
Mar 30, 2015 | 138.28 | 139.17 | 137.29 | 138.09 | 669,788 | +0.63(+0.46%) |
Mar 27, 2015 | 135.90 | 138.13 | 135.61 | 137.46 | 945,819 | +1.80(+1.33%) |
Mar 26, 2015 | 134.05 | 136.50 | 133.20 | 135.66 | 912,199 | +0.62(+0.46%) |
Mar 25, 2015 | 136.99 | 138.18 | 134.95 | 135.05 | 787,548 | -2.07(-1.51%) |
Mar 24, 2015 | 135.20 | 137.93 | 134.52 | 137.12 | 758,305 | +1.36(+1.00%) |
Mar 23, 2015 | 137.16 | 138.22 | 135.74 | 135.75 | 1,142,333 | -2.18(-1.58%) |
Mar 20, 2015 | 135.66 | 138.28 | 134.82 | 137.93 | 1,721,422 | +2.47(+1.82%) |
Mar 19, 2015 | 135.35 | 135.67 | 133.86 | 135.46 | 1,004,939 | +0.15(+0.11%) |
Mar 18, 2015 | 135.80 | 135.94 | 133.48 | 135.32 | 788,055 | -0.83(-0.61%) |
Mar 17, 2015 | 137.07 | 137.68 | 135.99 | 136.15 | 586,025 | -1.02(-0.74%) |
Mar 16, 2015 | 136.11 | 137.26 | 135.68 | 137.16 | 749,077 | +1.37(+1.01%) |
Mar 13, 2015 | 135.42 | 136.51 | 133.04 | 135.79 | 743,232 | +0.26(+0.19%) |
Mar 12, 2015 | 133.31 | 136.35 | 133.31 | 135.53 | 857,670 | +1.81(+1.35%) |
Mar 11, 2015 | 133.40 | 134.08 | 132.16 | 133.72 | 775,523 | +0.73(+0.55%) |
Mar 10, 2015 | 133.24 | 134.01 | 131.70 | 133.00 | 1,422,978 | -1.60(-1.19%) |
Mar 09, 2015 | 135.24 | 135.70 | 134.11 | 134.59 | 924,723 | -0.71(-0.52%) |
Mar 06, 2015 | 137.70 | 138.83 | 134.76 | 135.30 | 1,885,194 | -3.13(-2.26%) |
Mar 05, 2015 | 137.80 | 139.08 | 136.99 | 138.43 | 829,900 | +1.53(+1.12%) |
Mar 04, 2015 | 139.75 | 140.20 | 136.54 | 136.90 | 958,324 | -3.30(-2.36%) |
Mar 03, 2015 | 141.04 | 142.13 | 139.32 | 140.20 | 791,136 | -0.27(-0.19%) |