Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 152.74 | 153.67 | 151.06 | 152.14 | 650,433 | -0.78(-0.51%) |
May 28, 2015 | 153.75 | 154.75 | 152.34 | 152.92 | 433,026 | -0.71(-0.46%) |
May 27, 2015 | 152.86 | 154.41 | 152.79 | 153.63 | 476,172 | +0.77(+0.50%) |
May 26, 2015 | 153.49 | 154.46 | 151.75 | 152.86 | 711,121 | -1.39(-0.90%) |
May 22, 2015 | 152.74 | 154.25 | 154.25 | 154.25 | 918,400 | -0.56(-0.36%) |
May 21, 2015 | 151.81 | 155.24 | 150.94 | 154.81 | 583,962 | +2.79(+1.84%) |
May 20, 2015 | 153.15 | 153.73 | 150.60 | 152.02 | 471,751 | -1.44(-0.94%) |
May 19, 2015 | 154.55 | 155.56 | 153.09 | 153.46 | 410,975 | -0.91(-0.59%) |
May 18, 2015 | 154.30 | 154.66 | 151.80 | 154.37 | 416,978 | +0.03(+0.02%) |
May 15, 2015 | 155.08 | 155.65 | 153.36 | 154.34 | 305,842 | -0.54(-0.35%) |
May 14, 2015 | 153.92 | 155.95 | 153.47 | 154.88 | 455,060 | +1.56(+1.02%) |
May 13, 2015 | 153.83 | 155.21 | 151.82 | 153.32 | 371,490 | +0.28(+0.18%) |
May 12, 2015 | 152.75 | 154.10 | 151.71 | 153.04 | 329,756 | -0.60(-0.39%) |
May 11, 2015 | 154.87 | 155.96 | 153.53 | 153.64 | 632,523 | -1.18(-0.76%) |
May 08, 2015 | 154.76 | 155.90 | 154.04 | 154.82 | 389,870 | +1.46(+0.95%) |
May 07, 2015 | 153.47 | 154.51 | 152.39 | 153.36 | 425,452 | +0.15(+0.10%) |
May 06, 2015 | 155.36 | 155.36 | 151.71 | 153.21 | 468,278 | -1.43(-0.92%) |
May 05, 2015 | 156.74 | 157.18 | 152.73 | 154.64 | 754,248 | -1.82(-1.16%) |
May 04, 2015 | 159.41 | 159.95 | 155.75 | 156.46 | 650,131 | -2.67(-1.68%) |
May 01, 2015 | 161.75 | 164.62 | 153.65 | 159.13 | 1,384,103 | -1.76(-1.09%) |
Apr 30, 2015 | 163.15 | 163.50 | 160.38 | 160.89 | 761,145 | -2.33(-1.43%) |
Apr 29, 2015 | 161.15 | 163.81 | 160.32 | 163.22 | 544,568 | +1.77(+1.10%) |
Apr 28, 2015 | 163.47 | 163.79 | 160.17 | 161.45 | 472,731 | -2.01(-1.23%) |
Apr 27, 2015 | 163.32 | 165.67 | 162.12 | 163.46 | 649,091 | +1.22(+0.75%) |
Apr 24, 2015 | 163.17 | 163.61 | 161.75 | 162.24 | 434,431 | -0.42(-0.26%) |
Apr 23, 2015 | 158.02 | 163.00 | 157.95 | 162.66 | 792,844 | +4.41(+2.79%) |
Apr 22, 2015 | 158.19 | 158.63 | 156.86 | 158.25 | 769,737 | +0.01(+0.01%) |
Apr 21, 2015 | 158.73 | 159.60 | 157.66 | 158.24 | 499,914 | -0.13(-0.08%) |
Apr 20, 2015 | 156.62 | 158.39 | 156.25 | 158.37 | 277,815 | +2.15(+1.38%) |
Apr 17, 2015 | 156.73 | 156.73 | 154.65 | 156.22 | 475,986 | -1.81(-1.15%) |
Apr 16, 2015 | 158.72 | 159.12 | 157.62 | 158.03 | 203,172 | -0.58(-0.37%) |
Apr 15, 2015 | 157.44 | 159.46 | 157.09 | 158.61 | 303,646 | +1.18(+0.75%) |
Apr 14, 2015 | 157.05 | 157.81 | 155.63 | 157.43 | 365,338 | +0.04(+0.03%) |
Apr 13, 2015 | 157.97 | 159.87 | 157.27 | 157.39 | 454,121 | -0.46(-0.29%) |
Apr 10, 2015 | 157.16 | 157.93 | 155.88 | 157.85 | 505,570 | +1.32(+0.84%) |
Apr 09, 2015 | 155.86 | 157.00 | 154.45 | 156.53 | 337,830 | +0.26(+0.17%) |
Apr 08, 2015 | 154.99 | 156.53 | 154.10 | 156.27 | 629,631 | +1.56(+1.01%) |
Apr 07, 2015 | 153.04 | 154.88 | 152.91 | 154.71 | 459,296 | +2.06(+1.35%) |
Apr 06, 2015 | 151.57 | 153.48 | 151.35 | 152.65 | 1,084,245 | -0.36(-0.24%) |
Apr 02, 2015 | 152.10 | 153.01 | 153.01 | 153.01 | 355,100 | +0.50(+0.33%) |
Apr 01, 2015 | 151.02 | 152.70 | 150.14 | 152.51 | 765,950 | +1.59(+1.05%) |
Mar 31, 2015 | 149.77 | 151.55 | 148.93 | 150.92 | 827,133 | +0.09(+0.06%) |
Mar 30, 2015 | 149.00 | 151.64 | 149.00 | 150.83 | 285,500 | +2.27(+1.53%) |
Mar 27, 2015 | 148.51 | 150.13 | 147.94 | 148.56 | 426,722 | -0.33(-0.22%) |
Mar 26, 2015 | 148.21 | 149.28 | 147.24 | 148.89 | 734,791 | +0.23(+0.15%) |
Mar 25, 2015 | 152.00 | 152.00 | 148.38 | 148.66 | 538,435 | -2.81(-1.86%) |
Mar 24, 2015 | 150.93 | 151.95 | 149.83 | 151.47 | 580,594 | +0.80(+0.53%) |
Mar 23, 2015 | 152.16 | 152.63 | 150.57 | 150.67 | 414,879 | -1.49(-0.98%) |
Mar 20, 2015 | 151.94 | 153.66 | 151.77 | 152.16 | 825,087 | +0.65(+0.43%) |
Mar 19, 2015 | 152.05 | 152.82 | 151.34 | 151.51 | 332,909 | -0.77(-0.51%) |
Mar 18, 2015 | 149.66 | 152.71 | 149.01 | 152.28 | 448,722 | +2.24(+1.49%) |
Mar 17, 2015 | 150.10 | 150.71 | 149.28 | 150.04 | 494,680 | -0.12(-0.08%) |
Mar 16, 2015 | 148.70 | 150.28 | 148.22 | 150.16 | 416,463 | +1.95(+1.32%) |
Mar 13, 2015 | 148.89 | 149.87 | 147.12 | 148.21 | 742,641 | -1.77(-1.18%) |
Mar 12, 2015 | 150.01 | 150.95 | 149.06 | 149.98 | 459,353 | +0.93(+0.62%) |
Mar 11, 2015 | 148.25 | 149.78 | 147.97 | 149.05 | 544,763 | +0.98(+0.66%) |
Mar 10, 2015 | 150.34 | 151.57 | 148.00 | 148.07 | 592,824 | -4.09(-2.69%) |
Mar 09, 2015 | 153.17 | 153.60 | 151.61 | 152.16 | 501,831 | -1.13(-0.74%) |
Mar 06, 2015 | 154.96 | 155.77 | 152.88 | 153.29 | 803,720 | -2.13(-1.37%) |
Mar 05, 2015 | 152.42 | 155.97 | 152.22 | 155.42 | 479,082 | +3.31(+2.18%) |
Mar 04, 2015 | 154.36 | 154.77 | 151.72 | 152.11 | 778,658 | -2.66(-1.72%) |
Mar 03, 2015 | 153.84 | 155.37 | 153.50 | 154.77 | 690,441 | +0.65(+0.42%) |