Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 152.29 | 152.59 | 149.55 | 149.72 | 568,263 | -2.18(-1.43%) |
May 28, 2015 | 151.32 | 152.12 | 150.27 | 151.89 | 346,829 | +0.07(+0.04%) |
May 27, 2015 | 150.72 | 152.13 | 150.37 | 151.83 | 262,195 | +0.90(+0.60%) |
May 26, 2015 | 151.95 | 151.95 | 150.45 | 150.93 | 241,323 | -1.16(-0.76%) |
May 22, 2015 | 152.15 | 152.09 | 152.09 | 152.09 | 341,885 | -0.40(-0.26%) |
May 21, 2015 | 152.59 | 153.63 | 152.31 | 152.49 | 376,163 | -0.35(-0.23%) |
May 20, 2015 | 152.61 | 152.95 | 151.57 | 152.83 | 206,192 | +0.48(+0.31%) |
May 19, 2015 | 151.57 | 153.12 | 150.72 | 152.36 | 243,073 | +0.09(+0.06%) |
May 18, 2015 | 151.22 | 152.46 | 150.57 | 152.26 | 264,933 | +1.17(+0.78%) |
May 15, 2015 | 152.53 | 152.76 | 150.79 | 151.09 | 244,849 | -1.30(-0.86%) |
May 14, 2015 | 150.90 | 152.45 | 150.36 | 152.40 | 255,627 | +1.87(+1.24%) |
May 13, 2015 | 150.10 | 150.61 | 149.46 | 150.53 | 257,729 | +0.36(+0.24%) |
May 12, 2015 | 149.96 | 150.46 | 149.19 | 150.17 | 278,023 | -0.23(-0.15%) |
May 11, 2015 | 149.33 | 150.49 | 148.98 | 150.40 | 330,142 | +0.56(+0.37%) |
May 08, 2015 | 149.50 | 149.96 | 148.57 | 149.84 | 269,273 | +1.06(+0.71%) |
May 07, 2015 | 148.00 | 148.95 | 147.28 | 148.78 | 415,379 | +0.56(+0.38%) |
May 06, 2015 | 148.84 | 148.84 | 147.07 | 148.22 | 291,272 | -0.13(-0.09%) |
May 05, 2015 | 149.22 | 150.02 | 147.75 | 148.35 | 644,348 | -1.20(-0.80%) |
May 04, 2015 | 148.57 | 149.64 | 148.56 | 149.55 | 295,276 | +0.46(+0.31%) |
May 01, 2015 | 148.88 | 149.11 | 147.54 | 149.09 | 462,789 | +1.52(+1.03%) |
Apr 30, 2015 | 147.65 | 148.83 | 146.94 | 147.57 | 367,531 | -0.41(-0.28%) |
Apr 29, 2015 | 148.12 | 149.49 | 147.72 | 147.98 | 389,213 | -1.54(-1.03%) |
Apr 28, 2015 | 148.68 | 150.75 | 147.45 | 149.53 | 543,885 | +0.89(+0.60%) |
Apr 27, 2015 | 150.63 | 151.37 | 148.15 | 148.64 | 324,740 | -1.72(-1.15%) |
Apr 24, 2015 | 149.51 | 150.76 | 148.65 | 150.36 | 283,967 | +0.52(+0.35%) |
Apr 23, 2015 | 149.12 | 150.38 | 148.48 | 149.84 | 324,030 | +0.86(+0.58%) |
Apr 22, 2015 | 148.46 | 148.98 | 147.04 | 148.98 | 322,247 | +0.54(+0.37%) |
Apr 21, 2015 | 149.95 | 150.89 | 147.51 | 148.44 | 318,461 | -1.34(-0.90%) |
Apr 20, 2015 | 150.70 | 150.76 | 149.32 | 149.78 | 316,441 | +0.50(+0.33%) |
Apr 17, 2015 | 150.79 | 151.15 | 148.69 | 149.29 | 433,517 | -2.32(-1.53%) |
Apr 16, 2015 | 151.15 | 151.79 | 149.98 | 151.60 | 303,263 | +0.25(+0.17%) |
Apr 15, 2015 | 150.98 | 151.88 | 150.66 | 151.35 | 467,770 | +0.12(+0.08%) |
Apr 14, 2015 | 149.37 | 151.27 | 148.18 | 151.23 | 546,647 | +2.34(+1.57%) |
Apr 13, 2015 | 148.47 | 149.01 | 147.67 | 148.89 | 271,265 | +0.45(+0.31%) |
Apr 10, 2015 | 148.35 | 149.05 | 147.63 | 148.44 | 481,992 | -0.04(-0.03%) |
Apr 09, 2015 | 147.79 | 148.62 | 147.24 | 148.48 | 305,531 | +0.65(+0.44%) |
Apr 08, 2015 | 145.25 | 147.89 | 144.59 | 147.83 | 404,062 | +2.54(+1.75%) |
Apr 07, 2015 | 145.79 | 146.75 | 145.18 | 145.29 | 339,583 | -0.49(-0.33%) |
Apr 06, 2015 | 143.26 | 145.87 | 142.91 | 145.77 | 370,008 | +2.34(+1.63%) |
Apr 02, 2015 | 143.04 | 143.44 | 143.44 | 143.44 | 345,037 | +0.66(+0.46%) |
Apr 01, 2015 | 143.56 | 144.52 | 142.27 | 142.78 | 542,262 | -0.74(-0.52%) |
Mar 31, 2015 | 145.25 | 145.58 | 143.09 | 143.52 | 574,065 | -2.06(-1.42%) |
Mar 30, 2015 | 144.02 | 145.84 | 144.02 | 145.58 | 387,740 | +2.39(+1.67%) |
Mar 27, 2015 | 143.75 | 144.82 | 142.58 | 143.19 | 337,811 | -0.70(-0.49%) |
Mar 26, 2015 | 144.26 | 144.75 | 143.69 | 143.89 | 417,503 | -0.56(-0.39%) |
Mar 25, 2015 | 145.50 | 146.66 | 144.34 | 144.45 | 315,620 | -1.28(-0.88%) |
Mar 24, 2015 | 146.56 | 147.14 | 145.29 | 145.73 | 349,359 | -1.46(-0.99%) |
Mar 23, 2015 | 146.32 | 148.08 | 146.32 | 147.19 | 311,766 | +1.12(+0.77%) |
Mar 20, 2015 | 146.03 | 146.37 | 145.07 | 146.07 | 602,979 | +0.82(+0.56%) |
Mar 19, 2015 | 146.38 | 146.85 | 144.30 | 145.25 | 421,681 | -1.24(-0.84%) |
Mar 18, 2015 | 146.09 | 146.99 | 144.84 | 146.49 | 531,368 | +0.21(+0.15%) |
Mar 17, 2015 | 145.45 | 146.76 | 145.11 | 146.28 | 354,216 | -0.31(-0.21%) |
Mar 16, 2015 | 146.44 | 147.39 | 146.43 | 146.58 | 390,320 | +0.28(+0.19%) |
Mar 13, 2015 | 147.48 | 147.48 | 145.22 | 146.30 | 260,314 | -1.02(-0.69%) |
Mar 12, 2015 | 145.48 | 147.46 | 145.07 | 147.32 | 260,286 | +2.19(+1.51%) |
Mar 11, 2015 | 143.73 | 145.21 | 143.44 | 145.13 | 366,921 | +1.68(+1.17%) |
Mar 10, 2015 | 144.97 | 145.57 | 142.85 | 143.45 | 414,757 | -2.74(-1.87%) |
Mar 09, 2015 | 146.75 | 146.85 | 144.12 | 146.19 | 419,812 | +0.08(+0.06%) |
Mar 06, 2015 | 145.49 | 146.60 | 145.09 | 146.10 | 261,460 | -0.20(-0.13%) |
Mar 05, 2015 | 146.41 | 147.52 | 145.68 | 146.30 | 242,628 | +0.20(+0.13%) |
Mar 04, 2015 | 146.22 | 146.49 | 145.47 | 146.10 | 312,735 | -0.38(-0.26%) |
Mar 03, 2015 | 147.19 | 147.62 | 145.87 | 146.49 | 215,198 | -1.08(-0.73%) |