Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 139.11 | 140.01 | 139.11 | 139.52 | 1,002 | -0.56(-0.40%) |
May 28, 2015 | 140.18 | 140.18 | 139.64 | 140.08 | 2,716 | -0.13(-0.09%) |
May 27, 2015 | 138.91 | 140.21 | 138.91 | 140.21 | 2,225 | +1.70(+1.23%) |
May 26, 2015 | 139.30 | 139.30 | 138.26 | 138.51 | 1,885 | -1.69(-1.20%) |
May 22, 2015 | 139.89 | 140.20 | 140.20 | 140.20 | 412 | +0.17(+0.12%) |
May 21, 2015 | 140.46 | 140.46 | 139.75 | 140.03 | 1,569 | -0.13(-0.09%) |
May 20, 2015 | 139.96 | 140.22 | 139.96 | 140.16 | 703 | -0.20(-0.14%) |
May 19, 2015 | 140.77 | 140.77 | 140.13 | 140.37 | 1,679 | +0.09(+0.06%) |
May 18, 2015 | 138.76 | 140.28 | 138.76 | 140.28 | 1,075 | +1.62(+1.17%) |
May 15, 2015 | 138.75 | 138.81 | 138.18 | 138.66 | 2,279 | -0.08(-0.06%) |
May 14, 2015 | 137.49 | 138.80 | 137.49 | 138.74 | 1,055 | +1.21(+0.88%) |
May 13, 2015 | 137.46 | 137.52 | 137.44 | 137.52 | 820 | +0.72(+0.52%) |
May 12, 2015 | 136.60 | 136.80 | 135.87 | 136.80 | 1,493 | -1.49(-1.08%) |
May 11, 2015 | 137.64 | 138.66 | 137.64 | 138.30 | 3,796 | +0.49(+0.35%) |
May 08, 2015 | 138.13 | 138.13 | 137.54 | 137.81 | 993 | +1.13(+0.82%) |
May 07, 2015 | 135.90 | 136.94 | 135.90 | 136.69 | 1,780 | +1.70(+1.26%) |
May 05, 2015 | 135.44 | 135.44 | 134.72 | 134.99 | 592 | -2.03(-1.48%) |
May 04, 2015 | 136.32 | 137.46 | 136.32 | 137.02 | 1,297 | +0.78(+0.57%) |
May 01, 2015 | 137.85 | 137.85 | 135.35 | 136.24 | 3,088 | +1.45(+1.07%) |
Apr 30, 2015 | 137.45 | 137.45 | 134.79 | 134.79 | 1,693 | -3.78(-2.72%) |
Apr 29, 2015 | 137.97 | 138.57 | 137.97 | 138.57 | 910 | -0.94(-0.67%) |
Apr 28, 2015 | 139.52 | 139.52 | 139.23 | 139.51 | 1,317 | +0.16(+0.11%) |
Apr 27, 2015 | 141.83 | 141.83 | 139.36 | 139.36 | 1,155 | -1.78(-1.26%) |
Apr 24, 2015 | 141.13 | 141.13 | 141.13 | 141.13 | 714 | -0.95(-0.67%) |
Apr 23, 2015 | 140.73 | 142.08 | 140.73 | 142.08 | 1,647 | +0.81(+0.57%) |
Apr 22, 2015 | 140.87 | 141.28 | 140.87 | 141.28 | 1,376 | -0.18(-0.13%) |
Apr 21, 2015 | 140.90 | 141.63 | 141.15 | 141.46 | 1,418 | +0.56(+0.40%) |
Apr 20, 2015 | 141.09 | 141.09 | 140.90 | 140.90 | 1,022 | +1.40(+1.00%) |
Apr 17, 2015 | 140.67 | 140.69 | 139.10 | 139.50 | 9,865 | -2.74(-1.92%) |
Apr 16, 2015 | 142.08 | 142.24 | 141.87 | 142.24 | 1,538 | -0.32(-0.23%) |
Apr 15, 2015 | 142.22 | 142.56 | 141.83 | 142.56 | 4,705 | +0.97(+0.69%) |
Apr 14, 2015 | 141.43 | 141.59 | 141.43 | 141.59 | 1,064 | +0.12(+0.09%) |
Apr 13, 2015 | 141.60 | 142.33 | 141.47 | 141.47 | 2,727 | -0.32(-0.23%) |
Apr 10, 2015 | 141.50 | 141.85 | 141.45 | 141.79 | 4,046 | +1.04(+0.74%) |
Apr 09, 2015 | 140.72 | 140.84 | 140.52 | 140.75 | 2,625 | -0.68(-0.48%) |
Apr 08, 2015 | 140.91 | 141.42 | 140.85 | 141.42 | 979 | +1.28(+0.91%) |
Apr 07, 2015 | 141.08 | 141.08 | 140.14 | 140.14 | 1,271 | -0.28(-0.20%) |
Apr 06, 2015 | 138.19 | 140.43 | 138.19 | 140.43 | 815 | +0.98(+0.70%) |
Apr 02, 2015 | 139.27 | 139.44 | 139.44 | 139.44 | 1,545 | +0.78(+0.56%) |
Apr 01, 2015 | 138.26 | 138.72 | 138.26 | 138.67 | 1,006 | -1.18(-0.85%) |
Mar 31, 2015 | 139.70 | 139.85 | 139.51 | 139.85 | 1,099 | -0.09(-0.07%) |
Mar 30, 2015 | 139.41 | 139.95 | 139.17 | 139.95 | 2,460 | +1.97(+1.43%) |
Mar 27, 2015 | 137.98 | 137.98 | 137.98 | 137.98 | 765 | +1.31(+0.96%) |
Mar 26, 2015 | 136.85 | 137.00 | 135.98 | 136.67 | 2,042 | -0.34(-0.25%) |
Mar 25, 2015 | 141.08 | 141.08 | 137.01 | 137.01 | 2,969 | -3.56(-2.53%) |
Mar 24, 2015 | 140.91 | 140.91 | 140.49 | 140.57 | 1,017 | -0.29(-0.21%) |
Mar 23, 2015 | 140.78 | 140.98 | 140.78 | 140.87 | 1,878 | +0.05(+0.04%) |
Mar 20, 2015 | 140.61 | 141.09 | 140.53 | 140.81 | 2,126 | +1.04(+0.75%) |
Mar 19, 2015 | 139.65 | 139.91 | 139.60 | 139.77 | 2,579 | +0.04(+0.03%) |
Mar 18, 2015 | 138.35 | 139.73 | 137.96 | 139.73 | 1,596 | +1.20(+0.87%) |
Mar 17, 2015 | 138.47 | 138.52 | 137.73 | 138.52 | 2,725 | +0.29(+0.21%) |
Mar 16, 2015 | 137.95 | 138.27 | 137.95 | 138.23 | 1,525 | +1.54(+1.13%) |
Mar 13, 2015 | 137.43 | 137.43 | 135.82 | 136.69 | 2,167 | -0.11(-0.08%) |
Mar 12, 2015 | 136.97 | 137.19 | 136.80 | 136.80 | 1,135 | +1.15(+0.85%) |
Mar 11, 2015 | 134.75 | 135.65 | 134.75 | 135.65 | 1,829 | +0.91(+0.68%) |
Mar 10, 2015 | 134.76 | 135.25 | 134.68 | 134.74 | 2,177 | -1.65(-1.21%) |
Mar 09, 2015 | 135.89 | 136.38 | 135.89 | 136.38 | 863 | +0.67(+0.49%) |
Mar 06, 2015 | 136.78 | 136.78 | 135.71 | 135.71 | 1,311 | -1.39(-1.01%) |
Mar 05, 2015 | 137.25 | 137.25 | 137.10 | 137.10 | 1,828 | +0.01(+0.01%) |
Mar 04, 2015 | 136.96 | 137.23 | 137.31 | 137.09 | 1,533 | -0.22(-0.16%) |
Mar 03, 2015 | 137.19 | 137.57 | 137.19 | 137.31 | 854 | -0.25(-0.18%) |