Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 154.72 | 156.29 | 154.38 | 154.75 | 36,312 | +0.03(+0.02%) |
May 28, 2015 | 153.65 | 154.80 | 153.22 | 154.72 | 32,390 | +0.78(+0.51%) |
May 27, 2015 | 152.38 | 154.02 | 151.97 | 153.94 | 27,331 | +2.02(+1.33%) |
May 26, 2015 | 152.53 | 152.84 | 151.46 | 151.93 | 38,984 | -0.95(-0.62%) |
May 22, 2015 | 152.84 | 152.88 | 152.88 | 152.88 | 26,787 | -0.17(-0.11%) |
May 21, 2015 | 153.29 | 153.29 | 152.71 | 153.04 | 35,928 | -0.28(-0.18%) |
May 20, 2015 | 153.09 | 153.83 | 152.82 | 153.32 | 32,159 | +0.24(+0.16%) |
May 19, 2015 | 152.35 | 153.44 | 152.05 | 153.08 | 51,927 | +0.89(+0.59%) |
May 18, 2015 | 150.87 | 152.43 | 150.81 | 152.19 | 36,110 | +1.01(+0.66%) |
May 15, 2015 | 151.29 | 151.52 | 150.61 | 151.18 | 91,315 | +0.24(+0.16%) |
May 14, 2015 | 150.17 | 151.08 | 148.95 | 150.95 | 20,435 | +1.48(+0.99%) |
May 13, 2015 | 149.89 | 150.24 | 148.90 | 149.46 | 20,926 | +0.00(+0.00%) |
May 12, 2015 | 150.19 | 150.19 | 148.91 | 149.46 | 30,193 | -1.97(-1.30%) |
May 11, 2015 | 150.91 | 151.91 | 150.91 | 151.44 | 26,489 | +0.80(+0.53%) |
May 08, 2015 | 149.46 | 151.10 | 149.46 | 150.64 | 27,754 | +2.51(+1.70%) |
May 07, 2015 | 147.28 | 148.94 | 147.22 | 148.12 | 39,525 | +0.45(+0.30%) |
May 06, 2015 | 148.83 | 149.12 | 146.51 | 147.68 | 37,341 | -0.57(-0.38%) |
May 05, 2015 | 150.25 | 150.25 | 148.06 | 148.25 | 46,975 | -1.62(-1.08%) |
May 04, 2015 | 149.65 | 151.12 | 149.65 | 149.87 | 55,336 | +0.77(+0.52%) |
May 01, 2015 | 147.58 | 149.20 | 147.58 | 149.10 | 59,766 | +2.39(+1.63%) |
Apr 30, 2015 | 150.12 | 150.36 | 145.79 | 146.72 | 110,251 | -3.92(-2.60%) |
Apr 29, 2015 | 150.68 | 151.68 | 149.66 | 150.64 | 74,411 | -0.51(-0.34%) |
Apr 28, 2015 | 151.46 | 152.17 | 148.84 | 151.15 | 52,035 | +0.03(+0.02%) |
Apr 27, 2015 | 156.58 | 156.58 | 150.87 | 151.12 | 75,176 | -5.42(-3.47%) |
Apr 24, 2015 | 156.93 | 157.31 | 156.45 | 156.55 | 28,146 | -0.55(-0.35%) |
Apr 23, 2015 | 155.45 | 157.31 | 155.44 | 157.10 | 39,200 | +1.03(+0.66%) |
Apr 22, 2015 | 156.80 | 156.80 | 155.48 | 156.06 | 24,397 | -0.16(-0.10%) |
Apr 21, 2015 | 155.14 | 157.10 | 155.98 | 156.22 | 31,782 | +1.08(+0.70%) |
Apr 20, 2015 | 156.16 | 156.46 | 154.50 | 155.14 | 41,241 | +0.17(+0.11%) |
Apr 17, 2015 | 155.45 | 155.49 | 153.71 | 154.97 | 40,632 | -0.94(-0.61%) |
Apr 16, 2015 | 156.48 | 156.48 | 155.39 | 155.92 | 46,024 | -0.44(-0.28%) |
Apr 15, 2015 | 156.75 | 157.15 | 156.13 | 156.36 | 243,730 | +0.66(+0.43%) |
Apr 14, 2015 | 155.47 | 155.70 | 154.32 | 155.70 | 73,265 | +0.47(+0.30%) |
Apr 13, 2015 | 155.36 | 156.36 | 155.02 | 155.23 | 45,391 | -0.40(-0.26%) |
Apr 10, 2015 | 154.16 | 155.70 | 153.74 | 155.63 | 31,381 | +1.52(+0.99%) |
Apr 09, 2015 | 153.77 | 154.79 | 153.07 | 154.11 | 38,773 | +0.61(+0.40%) |
Apr 08, 2015 | 150.12 | 153.96 | 150.12 | 153.50 | 65,955 | +3.77(+2.51%) |
Apr 07, 2015 | 148.82 | 150.76 | 148.82 | 149.73 | 35,396 | +0.94(+0.63%) |
Apr 06, 2015 | 148.20 | 149.31 | 147.74 | 148.79 | 54,518 | -0.17(-0.12%) |
Apr 02, 2015 | 149.99 | 148.96 | 148.96 | 148.96 | 35,488 | -0.32(-0.22%) |
Apr 01, 2015 | 150.38 | 150.53 | 147.40 | 149.29 | 107,110 | -1.33(-0.88%) |
Mar 31, 2015 | 152.47 | 152.47 | 150.60 | 150.61 | 96,361 | -1.96(-1.28%) |
Mar 30, 2015 | 151.67 | 152.62 | 151.36 | 152.57 | 51,535 | +1.62(+1.07%) |
Mar 27, 2015 | 149.58 | 151.44 | 149.58 | 150.96 | 137,297 | +1.34(+0.90%) |
Mar 26, 2015 | 148.43 | 151.13 | 147.74 | 149.61 | 78,427 | -0.15(-0.10%) |
Mar 25, 2015 | 154.00 | 154.82 | 149.72 | 149.76 | 92,049 | -3.99(-2.59%) |
Mar 24, 2015 | 155.31 | 155.89 | 153.69 | 153.75 | 46,076 | -1.33(-0.86%) |
Mar 23, 2015 | 155.57 | 156.14 | 154.67 | 155.07 | 41,447 | -0.93(-0.60%) |
Mar 20, 2015 | 158.86 | 158.86 | 155.56 | 156.00 | 82,743 | -0.28(-0.18%) |
Mar 19, 2015 | 155.48 | 156.34 | 154.63 | 156.28 | 117,395 | +0.86(+0.56%) |
Mar 18, 2015 | 153.08 | 156.07 | 152.99 | 155.42 | 295,381 | +2.15(+1.40%) |
Mar 17, 2015 | 152.52 | 153.51 | 151.87 | 153.27 | 94,781 | +0.31(+0.21%) |
Mar 16, 2015 | 151.25 | 152.96 | 151.25 | 152.96 | 63,565 | +2.46(+1.63%) |
Mar 13, 2015 | 150.19 | 151.27 | 149.35 | 150.50 | 39,658 | +0.04(+0.03%) |
Mar 12, 2015 | 148.84 | 150.46 | 148.71 | 150.46 | 47,365 | +2.15(+1.45%) |
Mar 11, 2015 | 147.93 | 148.56 | 146.99 | 148.30 | 84,521 | +1.16(+0.79%) |
Mar 10, 2015 | 147.35 | 148.13 | 146.38 | 147.14 | 37,465 | -1.70(-1.14%) |
Mar 09, 2015 | 148.19 | 149.01 | 146.93 | 148.84 | 63,090 | +1.14(+0.77%) |
Mar 06, 2015 | 148.93 | 149.11 | 147.46 | 147.70 | 63,735 | -2.01(-1.34%) |
Mar 05, 2015 | 149.10 | 150.65 | 149.10 | 149.71 | 56,550 | +1.50(+1.01%) |
Mar 04, 2015 | 146.98 | 148.33 | 147.08 | 148.21 | 72,997 | +1.13(+0.77%) |
Mar 03, 2015 | 147.36 | 147.53 | 145.99 | 147.08 | 92,247 | -0.96(-0.65%) |