Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 143.84 | 143.84 | 142.64 | 142.64 | 7,964,737 | -1.88(-1.30%) |
May 28, 2015 | 143.84 | 144.52 | 142.80 | 144.52 | 5,050,584 | +0.58(+0.40%) |
May 27, 2015 | 144.21 | 144.47 | 143.63 | 143.95 | 4,841,657 | +0.00(+0.00%) |
May 26, 2015 | 143.95 | 144.26 | 143.22 | 143.95 | 9,074,170 | -0.84(-0.58%) |
May 22, 2015 | 144.84 | 144.78 | 144.78 | 144.78 | 4,452,439 | -0.21(-0.14%) |
May 21, 2015 | 144.78 | 145.36 | 144.10 | 145.00 | 7,706,030 | +0.42(+0.29%) |
May 20, 2015 | 143.01 | 144.89 | 142.28 | 144.58 | 7,680,254 | +1.52(+1.06%) |
May 19, 2015 | 142.64 | 143.27 | 142.33 | 143.06 | 5,573,030 | +0.21(+0.15%) |
May 18, 2015 | 142.33 | 143.27 | 142.33 | 142.85 | 4,299,408 | +0.21(+0.15%) |
May 15, 2015 | 143.22 | 143.53 | 142.54 | 142.64 | 6,838,244 | -0.73(-0.51%) |
May 14, 2015 | 142.90 | 143.48 | 142.01 | 143.37 | 5,154,940 | +1.05(+0.73%) |
May 13, 2015 | 141.33 | 142.48 | 140.81 | 142.33 | 7,104,762 | +0.94(+0.67%) |
May 12, 2015 | 140.29 | 141.70 | 139.97 | 141.38 | 5,695,200 | +0.57(+0.41%) |
May 11, 2015 | 142.54 | 142.80 | 140.50 | 140.81 | 6,203,884 | -2.30(-1.61%) |
May 08, 2015 | 142.54 | 143.79 | 142.38 | 143.11 | 7,115,998 | +1.67(+1.18%) |
May 07, 2015 | 140.08 | 141.86 | 139.45 | 141.44 | 5,933,876 | +1.20(+0.86%) |
May 06, 2015 | 141.23 | 142.17 | 139.19 | 140.24 | 5,307,339 | -0.57(-0.41%) |
May 05, 2015 | 142.54 | 143.11 | 140.44 | 140.81 | 5,801,637 | -1.83(-1.28%) |
May 04, 2015 | 143.11 | 144.42 | 142.54 | 142.64 | 5,007,638 | -0.21(-0.15%) |
May 01, 2015 | 141.70 | 142.90 | 141.18 | 142.85 | 5,411,017 | +1.20(+0.85%) |
Apr 30, 2015 | 141.54 | 143.06 | 141.07 | 141.65 | 8,216,322 | -0.05(-0.04%) |
Apr 29, 2015 | 140.97 | 142.54 | 140.71 | 141.70 | 7,102,701 | -0.16(-0.11%) |
Apr 28, 2015 | 140.97 | 142.06 | 139.34 | 141.86 | 7,346,026 | +1.25(+0.89%) |
Apr 27, 2015 | 141.02 | 141.23 | 140.24 | 140.60 | 6,924,063 | +0.42(+0.30%) |
Apr 24, 2015 | 140.60 | 140.91 | 139.66 | 140.18 | 5,298,344 | -0.26(-0.19%) |
Apr 23, 2015 | 140.08 | 141.59 | 139.71 | 140.44 | 7,296,022 | -0.31(-0.22%) |
Apr 22, 2015 | 139.66 | 141.33 | 139.14 | 140.76 | 8,995,980 | +1.52(+1.09%) |
Apr 21, 2015 | 141.38 | 141.54 | 138.88 | 139.24 | 14,695,453 | -2.09(-1.48%) |
Apr 20, 2015 | 142.90 | 143.50 | 141.28 | 141.33 | 11,792,574 | -1.20(-0.84%) |
Apr 17, 2015 | 143.32 | 144.89 | 140.81 | 142.54 | 16,784,526 | -0.16(-0.11%) |
Apr 16, 2015 | 142.85 | 143.84 | 142.17 | 142.69 | 11,917,446 | -0.94(-0.66%) |
Apr 15, 2015 | 144.84 | 145.68 | 143.48 | 143.63 | 10,785,368 | -1.41(-0.97%) |
Apr 14, 2015 | 143.74 | 145.62 | 143.27 | 145.05 | 10,661,523 | +0.52(+0.36%) |
Apr 13, 2015 | 146.77 | 147.45 | 143.84 | 144.52 | 29,434,802 | -4.60(-3.09%) |
Apr 10, 2015 | 141.91 | 150.02 | 141.23 | 149.13 | 67,429,424 | +14.54(+10.81%) |
Apr 09, 2015 | 131.24 | 135.11 | 130.32 | 134.59 | 11,498,202 | +3.77(+2.88%) |
Apr 08, 2015 | 131.03 | 131.40 | 130.09 | 130.82 | 4,289,487 | -0.05(-0.04%) |
Apr 07, 2015 | 131.66 | 132.23 | 130.77 | 130.87 | 4,064,417 | -0.84(-0.64%) |
Apr 06, 2015 | 130.24 | 132.91 | 129.69 | 131.71 | 6,393,354 | +1.26(+0.96%) |
Apr 02, 2015 | 129.77 | 130.45 | 130.45 | 130.45 | 5,584,949 | +0.52(+0.40%) |
Apr 01, 2015 | 129.30 | 130.35 | 128.52 | 129.93 | 7,407,744 | +0.16(+0.12%) |
Mar 31, 2015 | 131.24 | 131.24 | 129.77 | 129.77 | 6,679,706 | -1.62(-1.23%) |
Mar 30, 2015 | 130.66 | 131.81 | 130.61 | 131.40 | 5,215,481 | +1.36(+1.05%) |
Mar 27, 2015 | 130.35 | 130.35 | 129.25 | 130.03 | 5,414,313 | +0.31(+0.24%) |
Mar 26, 2015 | 129.72 | 130.35 | 129.04 | 129.72 | 6,213,530 | -0.57(-0.44%) |
Mar 25, 2015 | 131.97 | 132.49 | 130.30 | 130.30 | 6,671,035 | -1.88(-1.42%) |
Mar 24, 2015 | 132.75 | 133.28 | 132.18 | 132.18 | 4,932,669 | -1.05(-0.79%) |
Mar 23, 2015 | 133.28 | 134.64 | 133.12 | 133.22 | 6,114,542 | +0.37(+0.28%) |
Mar 20, 2015 | 132.55 | 133.54 | 132.34 | 132.86 | 9,679,914 | +0.37(+0.28%) |
Mar 19, 2015 | 133.07 | 133.96 | 132.13 | 132.49 | 7,324,540 | -1.62(-1.21%) |
Mar 18, 2015 | 131.71 | 135.24 | 131.34 | 134.12 | 7,310,404 | +1.73(+1.30%) |
Mar 17, 2015 | 132.34 | 132.81 | 131.24 | 132.39 | 6,549,561 | -0.73(-0.55%) |
Mar 16, 2015 | 131.08 | 133.28 | 130.56 | 133.12 | 6,616,771 | +2.15(+1.64%) |
Mar 13, 2015 | 132.23 | 132.65 | 129.77 | 130.98 | 8,661,768 | -1.88(-1.42%) |
Mar 12, 2015 | 132.18 | 132.91 | 131.66 | 132.86 | 5,614,825 | +1.10(+0.83%) |
Mar 11, 2015 | 132.23 | 133.33 | 131.47 | 131.76 | 6,919,870 | +0.10(+0.08%) |
Mar 10, 2015 | 133.38 | 134.12 | 131.66 | 131.66 | 7,156,337 | -2.46(-1.83%) |
Mar 09, 2015 | 133.49 | 134.43 | 133.33 | 134.12 | 6,036,543 | +1.15(+0.87%) |
Mar 06, 2015 | 134.48 | 134.85 | 132.52 | 132.96 | 6,172,574 | -2.09(-1.55%) |
Mar 05, 2015 | 134.01 | 135.06 | 133.80 | 135.06 | 5,424,285 | +0.84(+0.62%) |
Mar 04, 2015 | 134.74 | 135.26 | 133.22 | 134.22 | 6,010,641 | -1.05(-0.77%) |
Mar 03, 2015 | 136.26 | 136.42 | 134.85 | 135.26 | 5,838,671 | -1.31(-0.96%) |