Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 140.68 | 141.80 | 140.14 | 140.65 | 224,102 | -0.22(-0.16%) |
May 28, 2015 | 140.51 | 141.14 | 140.15 | 140.87 | 108,420 | +0.10(+0.07%) |
May 27, 2015 | 139.47 | 140.87 | 139.21 | 140.77 | 102,823 | +1.59(+1.14%) |
May 26, 2015 | 139.96 | 140.18 | 138.85 | 139.18 | 208,424 | -1.31(-0.93%) |
May 22, 2015 | 140.94 | 140.49 | 140.49 | 140.49 | 106,308 | -0.36(-0.26%) |
May 21, 2015 | 140.79 | 140.94 | 140.34 | 140.85 | 125,118 | +0.04(+0.03%) |
May 20, 2015 | 140.50 | 141.33 | 140.19 | 140.80 | 701,492 | +0.32(+0.23%) |
May 19, 2015 | 139.80 | 140.81 | 139.75 | 140.49 | 133,403 | +0.62(+0.44%) |
May 18, 2015 | 138.84 | 140.03 | 138.78 | 139.87 | 124,751 | +0.93(+0.67%) |
May 15, 2015 | 138.71 | 139.00 | 138.51 | 138.94 | 113,824 | +0.34(+0.24%) |
May 14, 2015 | 137.09 | 138.62 | 136.89 | 138.60 | 172,174 | +1.86(+1.36%) |
May 13, 2015 | 136.79 | 137.75 | 136.51 | 136.74 | 165,770 | -0.10(-0.07%) |
May 12, 2015 | 136.72 | 137.25 | 136.06 | 136.84 | 118,784 | -0.69(-0.50%) |
May 11, 2015 | 137.69 | 138.22 | 137.44 | 137.53 | 155,085 | +0.04(+0.03%) |
May 08, 2015 | 136.17 | 137.85 | 136.17 | 137.48 | 285,268 | +2.25(+1.67%) |
May 07, 2015 | 134.38 | 135.67 | 134.34 | 135.23 | 245,601 | +0.71(+0.52%) |
May 06, 2015 | 135.61 | 135.61 | 133.54 | 134.52 | 197,868 | -0.38(-0.28%) |
May 05, 2015 | 136.51 | 136.51 | 134.81 | 134.90 | 387,214 | -1.75(-1.28%) |
May 04, 2015 | 136.26 | 137.42 | 136.23 | 136.65 | 230,748 | +0.76(+0.56%) |
May 01, 2015 | 134.67 | 135.92 | 134.67 | 135.89 | 412,041 | +1.97(+1.47%) |
Apr 30, 2015 | 135.50 | 136.03 | 133.28 | 133.92 | 452,488 | -2.17(-1.60%) |
Apr 29, 2015 | 136.58 | 137.26 | 135.12 | 136.10 | 342,669 | -1.09(-0.79%) |
Apr 28, 2015 | 137.36 | 137.60 | 135.03 | 137.18 | 236,466 | +0.38(+0.28%) |
Apr 27, 2015 | 139.78 | 140.03 | 136.65 | 136.80 | 213,227 | -2.77(-1.98%) |
Apr 24, 2015 | 139.77 | 140.22 | 139.08 | 139.57 | 142,800 | -0.52(-0.37%) |
Apr 23, 2015 | 139.28 | 140.38 | 138.68 | 140.09 | 268,419 | +0.65(+0.47%) |
Apr 22, 2015 | 139.77 | 139.84 | 138.89 | 139.44 | 217,884 | +0.07(+0.05%) |
Apr 21, 2015 | 139.25 | 139.68 | 139.08 | 139.36 | 294,742 | +0.98(+0.71%) |
Apr 20, 2015 | 138.30 | 138.67 | 137.91 | 138.38 | 243,390 | +0.92(+0.67%) |
Apr 17, 2015 | 138.17 | 138.20 | 136.63 | 137.47 | 358,386 | -1.27(-0.92%) |
Apr 16, 2015 | 138.73 | 139.13 | 138.54 | 138.74 | 197,889 | -0.02(-0.01%) |
Apr 15, 2015 | 138.93 | 139.30 | 138.51 | 138.75 | 219,295 | +0.42(+0.31%) |
Apr 14, 2015 | 138.15 | 138.61 | 137.38 | 138.33 | 620,683 | +0.05(+0.04%) |
Apr 13, 2015 | 138.83 | 139.55 | 138.27 | 138.28 | 262,931 | -0.64(-0.46%) |
Apr 10, 2015 | 137.95 | 139.12 | 137.38 | 138.92 | 252,367 | +1.20(+0.87%) |
Apr 09, 2015 | 136.79 | 137.91 | 136.63 | 137.72 | 122,290 | +0.99(+0.72%) |
Apr 08, 2015 | 135.50 | 137.30 | 135.47 | 136.73 | 186,382 | +1.24(+0.91%) |
Apr 07, 2015 | 135.56 | 136.54 | 135.43 | 135.50 | 336,270 | +0.29(+0.22%) |
Apr 06, 2015 | 134.23 | 135.87 | 134.06 | 135.20 | 152,730 | +0.25(+0.18%) |
Apr 02, 2015 | 134.90 | 134.96 | 134.96 | 134.96 | 242,957 | +0.30(+0.22%) |
Apr 01, 2015 | 136.47 | 136.47 | 133.70 | 134.66 | 348,917 | -1.65(-1.21%) |
Mar 31, 2015 | 138.08 | 138.08 | 136.31 | 136.31 | 246,039 | -1.98(-1.43%) |
Mar 30, 2015 | 138.09 | 138.50 | 137.82 | 138.29 | 140,766 | +1.31(+0.95%) |
Mar 27, 2015 | 136.03 | 137.42 | 136.03 | 136.98 | 126,653 | +1.20(+0.88%) |
Mar 26, 2015 | 135.34 | 136.87 | 134.56 | 135.78 | 222,820 | -0.30(-0.22%) |
Mar 25, 2015 | 139.28 | 139.82 | 136.08 | 136.08 | 310,756 | -2.79(-2.01%) |
Mar 24, 2015 | 140.04 | 140.57 | 138.84 | 138.87 | 173,283 | -1.21(-0.86%) |
Mar 23, 2015 | 139.91 | 140.71 | 139.53 | 140.07 | 124,297 | -0.44(-0.31%) |
Mar 20, 2015 | 140.99 | 141.50 | 139.82 | 140.51 | 281,005 | +0.76(+0.54%) |
Mar 19, 2015 | 138.60 | 139.85 | 138.15 | 139.76 | 175,137 | +1.00(+0.72%) |
Mar 18, 2015 | 136.90 | 139.35 | 136.25 | 138.76 | 201,595 | +1.67(+1.22%) |
Mar 17, 2015 | 136.86 | 137.31 | 136.17 | 137.09 | 205,468 | -0.33(-0.24%) |
Mar 16, 2015 | 135.23 | 137.46 | 135.23 | 137.42 | 211,165 | +2.88(+2.14%) |
Mar 13, 2015 | 134.47 | 135.35 | 133.67 | 134.54 | 417,562 | -0.15(-0.11%) |
Mar 12, 2015 | 133.58 | 134.71 | 133.58 | 134.69 | 175,522 | +1.59(+1.19%) |
Mar 11, 2015 | 133.47 | 133.85 | 132.96 | 133.10 | 358,125 | +0.03(+0.03%) |
Mar 10, 2015 | 133.40 | 133.94 | 132.85 | 133.06 | 200,359 | -1.36(-1.01%) |
Mar 09, 2015 | 133.81 | 134.55 | 133.29 | 134.42 | 285,009 | +0.71(+0.53%) |
Mar 06, 2015 | 135.93 | 135.93 | 133.49 | 133.71 | 220,442 | -2.52(-1.85%) |
Mar 05, 2015 | 135.75 | 136.83 | 135.75 | 136.23 | 116,501 | +0.78(+0.57%) |
Mar 04, 2015 | 134.70 | 135.68 | 133.85 | 135.45 | 422,020 | +0.53(+0.39%) |
Mar 03, 2015 | 135.70 | 135.77 | 134.23 | 134.93 | 673,122 | -1.06(-0.78%) |