Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 154.74 | 156.31 | 154.40 | 154.77 | 36,307 | +0.03(+0.02%) |
May 28, 2015 | 153.67 | 154.82 | 153.24 | 154.74 | 32,386 | +0.78(+0.51%) |
May 27, 2015 | 152.40 | 154.03 | 151.99 | 153.96 | 27,328 | +2.02(+1.33%) |
May 26, 2015 | 152.55 | 152.86 | 151.48 | 151.94 | 38,979 | -0.95(-0.62%) |
May 22, 2015 | 152.86 | 152.90 | 152.90 | 152.90 | 26,784 | -0.17(-0.11%) |
May 21, 2015 | 153.31 | 153.31 | 152.73 | 153.06 | 35,924 | -0.28(-0.18%) |
May 20, 2015 | 153.10 | 153.85 | 152.84 | 153.34 | 32,155 | +0.25(+0.16%) |
May 19, 2015 | 152.37 | 153.46 | 152.06 | 153.10 | 51,920 | +0.89(+0.59%) |
May 18, 2015 | 150.89 | 152.45 | 150.82 | 152.21 | 36,106 | +1.01(+0.66%) |
May 15, 2015 | 151.31 | 151.54 | 150.63 | 151.20 | 91,304 | +0.24(+0.16%) |
May 14, 2015 | 150.19 | 151.09 | 148.96 | 150.96 | 20,432 | +1.48(+0.99%) |
May 13, 2015 | 149.91 | 150.26 | 148.91 | 149.48 | 20,924 | +0.00(+0.00%) |
May 12, 2015 | 150.21 | 150.21 | 148.93 | 149.48 | 30,189 | -1.97(-1.30%) |
May 11, 2015 | 150.93 | 151.92 | 150.93 | 151.45 | 26,485 | +0.80(+0.53%) |
May 08, 2015 | 149.48 | 151.12 | 149.48 | 150.66 | 27,750 | +2.52(+1.70%) |
May 07, 2015 | 147.29 | 148.96 | 147.24 | 148.14 | 39,521 | +0.45(+0.30%) |
May 06, 2015 | 148.85 | 149.14 | 146.53 | 147.70 | 37,337 | -0.57(-0.38%) |
May 05, 2015 | 150.27 | 150.27 | 148.08 | 148.26 | 46,970 | -1.62(-1.08%) |
May 04, 2015 | 149.66 | 151.14 | 149.66 | 149.89 | 55,329 | +0.77(+0.52%) |
May 01, 2015 | 147.60 | 149.22 | 147.60 | 149.12 | 59,759 | +2.39(+1.63%) |
Apr 30, 2015 | 150.13 | 150.38 | 145.81 | 146.74 | 110,238 | -3.92(-2.60%) |
Apr 29, 2015 | 150.70 | 151.70 | 149.68 | 150.66 | 74,402 | -0.51(-0.33%) |
Apr 28, 2015 | 151.48 | 152.19 | 148.86 | 151.16 | 52,029 | +0.03(+0.02%) |
Apr 27, 2015 | 156.60 | 156.60 | 150.89 | 151.14 | 75,167 | -5.42(-3.47%) |
Apr 24, 2015 | 156.95 | 157.33 | 156.47 | 156.56 | 28,143 | -0.55(-0.35%) |
Apr 23, 2015 | 155.47 | 157.32 | 155.46 | 157.12 | 39,195 | +1.03(+0.66%) |
Apr 22, 2015 | 156.82 | 156.82 | 155.50 | 156.08 | 24,394 | -0.16(-0.10%) |
Apr 21, 2015 | 155.16 | 157.12 | 156.00 | 156.24 | 31,778 | +1.08(+0.70%) |
Apr 20, 2015 | 156.18 | 156.48 | 154.52 | 155.16 | 41,236 | +0.17(+0.11%) |
Apr 17, 2015 | 155.47 | 155.51 | 153.73 | 154.99 | 40,627 | -0.94(-0.60%) |
Apr 16, 2015 | 156.50 | 156.50 | 155.41 | 155.94 | 46,019 | -0.45(-0.29%) |
Apr 15, 2015 | 156.77 | 157.17 | 156.15 | 156.38 | 243,700 | +0.66(+0.43%) |
Apr 14, 2015 | 155.49 | 155.72 | 154.34 | 155.72 | 73,256 | +0.47(+0.30%) |
Apr 13, 2015 | 155.38 | 156.38 | 155.04 | 155.25 | 45,386 | -0.40(-0.26%) |
Apr 10, 2015 | 154.18 | 155.72 | 153.76 | 155.65 | 31,378 | +1.52(+0.99%) |
Apr 09, 2015 | 153.79 | 154.81 | 153.09 | 154.13 | 38,768 | +0.61(+0.40%) |
Apr 08, 2015 | 150.13 | 153.98 | 150.13 | 153.51 | 65,947 | +3.76(+2.51%) |
Apr 07, 2015 | 148.84 | 150.78 | 148.84 | 149.75 | 35,392 | +0.94(+0.63%) |
Apr 06, 2015 | 148.22 | 149.33 | 147.76 | 148.81 | 54,512 | -0.17(-0.12%) |
Apr 02, 2015 | 150.00 | 148.98 | 148.98 | 148.98 | 35,483 | -0.32(-0.22%) |
Apr 01, 2015 | 150.40 | 150.54 | 147.42 | 149.31 | 107,097 | -1.33(-0.88%) |
Mar 31, 2015 | 152.49 | 152.49 | 150.62 | 150.63 | 96,350 | -1.96(-1.28%) |
Mar 30, 2015 | 151.69 | 152.63 | 151.38 | 152.59 | 51,529 | +1.62(+1.07%) |
Mar 27, 2015 | 149.60 | 151.46 | 149.60 | 150.97 | 137,281 | +1.35(+0.90%) |
Mar 26, 2015 | 148.45 | 151.15 | 147.76 | 149.63 | 78,418 | -0.15(-0.10%) |
Mar 25, 2015 | 154.02 | 154.84 | 149.74 | 149.78 | 92,038 | -3.99(-2.59%) |
Mar 24, 2015 | 155.33 | 155.91 | 153.70 | 153.76 | 46,071 | -1.33(-0.85%) |
Mar 23, 2015 | 155.59 | 156.16 | 154.69 | 155.09 | 41,442 | -0.93(-0.60%) |
Mar 20, 2015 | 158.88 | 158.88 | 155.58 | 156.02 | 82,733 | -0.28(-0.18%) |
Mar 19, 2015 | 155.50 | 156.36 | 154.65 | 156.30 | 117,381 | +0.86(+0.56%) |
Mar 18, 2015 | 153.10 | 156.09 | 153.01 | 155.44 | 295,345 | +2.15(+1.40%) |
Mar 17, 2015 | 152.54 | 153.53 | 151.89 | 153.29 | 94,770 | +0.31(+0.21%) |
Mar 16, 2015 | 151.27 | 152.98 | 151.27 | 152.98 | 63,557 | +2.46(+1.63%) |
Mar 13, 2015 | 150.21 | 151.29 | 149.37 | 150.52 | 39,654 | +0.04(+0.03%) |
Mar 12, 2015 | 148.85 | 150.47 | 148.73 | 150.47 | 47,359 | +2.16(+1.45%) |
Mar 11, 2015 | 147.94 | 148.58 | 147.00 | 148.32 | 84,511 | +1.16(+0.79%) |
Mar 10, 2015 | 147.37 | 148.15 | 146.39 | 147.16 | 37,461 | -1.70(-1.14%) |
Mar 09, 2015 | 148.21 | 149.03 | 146.95 | 148.86 | 63,083 | +1.14(+0.77%) |
Mar 06, 2015 | 148.95 | 149.13 | 147.48 | 147.72 | 63,727 | -2.01(-1.34%) |
Mar 05, 2015 | 149.11 | 150.67 | 149.11 | 149.72 | 56,543 | +1.50(+1.01%) |
Mar 04, 2015 | 146.99 | 148.35 | 147.10 | 148.22 | 72,988 | +1.13(+0.77%) |
Mar 03, 2015 | 147.38 | 147.54 | 146.01 | 147.10 | 92,236 | -0.96(-0.65%) |